GDS Limited (GDS)
28.36
0.69 (2.49%)
At close: Mar 24, 2025, 3:59 PM
28.49
0.44%
After-hours: Mar 24, 2025, 04:59 PM EDT
GDS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 28.65 | 28.73 | 27.27 | 27.67 | -0.95 | -3.32% | 3,740,748 |
| Mar 20, 2025 | 30.15 | 30.15 | 28.37 | 28.62 | -1.99 | -6.50% | 4,976,700 |
| Mar 19, 2025 | 29.92 | 32.68 | 29.01 | 30.61 | -4.97 | -13.97% | 10,288,530 |
| Mar 18, 2025 | 36.02 | 36.62 | 35.08 | 35.58 | 0.13 | 0.37% | 2,959,843 |
| Mar 17, 2025 | 34.03 | 36.16 | 33.81 | 35.45 | 0.18 | 0.51% | 2,833,513 |
| Mar 14, 2025 | 34.35 | 35.29 | 33.87 | 35.27 | 1.75 | 5.22% | 2,620,413 |
| Mar 13, 2025 | 33.27 | 34.62 | 32.34 | 33.52 | -1.94 | -5.47% | 2,816,539 |
| Mar 12, 2025 | 37.88 | 38.12 | 34.72 | 35.46 | -3.32 | -8.56% | 3,813,515 |
| Mar 11, 2025 | 38.19 | 38.98 | 36.32 | 38.78 | 2.37 | 6.51% | 3,421,800 |
| Mar 10, 2025 | 35.53 | 37.07 | 34.15 | 36.41 | 0.05 | 0.14% | 3,884,900 |
| Mar 7, 2025 | 36.51 | 37.56 | 35.44 | 36.36 | -2.14 | -5.56% | 2,213,844 |
| Mar 6, 2025 | 38.64 | 40.00 | 37.42 | 38.50 | -0.56 | -1.43% | 3,295,400 |
| Mar 5, 2025 | 37.58 | 39.98 | 37.20 | 39.06 | 3.62 | 10.21% | 5,012,021 |
| Mar 4, 2025 | 32.22 | 36.44 | 32.00 | 35.44 | 3.60 | 11.31% | 6,975,700 |
| Mar 3, 2025 | 36.22 | 36.22 | 31.03 | 31.84 | -6.21 | -16.32% | 7,798,000 |
| Feb 28, 2025 | 35.13 | 38.47 | 34.13 | 38.05 | 0.10 | 0.26% | 3,238,500 |
| Feb 27, 2025 | 37.70 | 39.01 | 36.30 | 37.95 | -2.14 | -5.34% | 3,515,848 |
| Feb 26, 2025 | 40.69 | 41.09 | 38.66 | 40.09 | 0.74 | 1.88% | 3,865,938 |
| Feb 25, 2025 | 40.41 | 42.40 | 38.20 | 39.35 | -0.23 | -0.58% | 6,687,425 |
| Feb 24, 2025 | 40.41 | 40.61 | 37.25 | 39.58 | -5.18 | -11.57% | 6,239,832 |
| Feb 21, 2025 | 50.29 | 50.86 | 44.64 | 44.76 | -3.74 | -7.71% | 8,245,918 |
| Feb 20, 2025 | 49.65 | 52.50 | 45.44 | 48.50 | 5.49 | 12.76% | 10,590,800 |
| Feb 19, 2025 | 42.40 | 45.20 | 41.93 | 43.01 | 2.24 | 5.49% | 7,321,715 |
| Feb 18, 2025 | 41.78 | 42.04 | 39.54 | 40.77 | 1.63 | 4.16% | 5,061,800 |
| Feb 14, 2025 | 41.83 | 41.83 | 38.06 | 39.14 | 3.12 | 8.66% | 5,756,200 |
| Feb 13, 2025 | 33.31 | 36.08 | 32.85 | 36.02 | 1.59 | 4.62% | 3,721,800 |
| Feb 12, 2025 | 33.81 | 35.94 | 33.20 | 34.43 | 0.14 | 0.41% | 4,116,209 |
| Feb 11, 2025 | 30.83 | 34.87 | 30.60 | 34.29 | 5.04 | 17.23% | 6,925,748 |
| Feb 10, 2025 | 28.00 | 29.73 | 27.31 | 29.25 | 1.96 | 7.18% | 2,702,874 |
| Feb 7, 2025 | 27.76 | 27.80 | 26.43 | 27.29 | 0.73 | 2.75% | 2,252,115 |
| Feb 6, 2025 | 26.76 | 27.30 | 26.17 | 26.56 | 0.61 | 2.35% | 1,972,708 |
| Feb 5, 2025 | 25.25 | 26.15 | 25.03 | 25.95 | -0.12 | -0.46% | 851,692 |
| Feb 4, 2025 | 26.93 | 27.68 | 25.70 | 26.07 | 0.39 | 1.52% | 2,759,342 |
| Feb 3, 2025 | 21.91 | 25.99 | 21.75 | 25.68 | 3.97 | 18.29% | 4,733,900 |
| Jan 31, 2025 | 22.80 | 22.80 | 21.42 | 21.71 | -1.34 | -5.81% | 2,094,391 |
| Jan 30, 2025 | 22.80 | 23.51 | 22.46 | 23.05 | 0.39 | 1.72% | 1,929,600 |
| Jan 29, 2025 | 22.38 | 24.69 | 22.32 | 22.66 | 0.70 | 3.19% | 2,655,900 |
| Jan 28, 2025 | 21.78 | 21.97 | 20.82 | 21.96 | 0.72 | 3.39% | 1,155,443 |
| Jan 27, 2025 | 22.84 | 22.85 | 20.62 | 21.24 | -1.55 | -6.80% | 2,880,857 |
| Jan 24, 2025 | 21.97 | 23.63 | 21.88 | 22.79 | 1.56 | 7.35% | 1,983,614 |
| Jan 23, 2025 | 20.70 | 21.34 | 20.30 | 21.23 | 1.31 | 6.58% | 2,655,061 |
| Jan 22, 2025 | 22.72 | 22.83 | 19.71 | 19.92 | -2.94 | -12.86% | 2,934,320 |
| Jan 21, 2025 | 23.50 | 23.60 | 22.57 | 22.86 | -0.66 | -2.81% | 1,248,846 |
| Jan 17, 2025 | 22.84 | 24.08 | 22.38 | 23.52 | 0.80 | 3.52% | 1,787,615 |
| Jan 16, 2025 | 22.01 | 23.06 | 21.95 | 22.72 | 1.32 | 6.17% | 1,336,818 |
| Jan 15, 2025 | 22.16 | 22.38 | 21.15 | 21.40 | -0.76 | -3.43% | 1,370,402 |
| Jan 14, 2025 | 23.36 | 23.50 | 21.52 | 22.16 | 0.27 | 1.23% | 1,960,224 |
| Jan 13, 2025 | 26.07 | 26.26 | 21.58 | 21.89 | -4.86 | -18.17% | 3,889,700 |
| Jan 10, 2025 | 28.44 | 28.50 | 26.41 | 26.75 | -2.09 | -7.25% | 1,651,900 |
| Jan 8, 2025 | 26.61 | 29.17 | 26.18 | 28.84 | 2.38 | 8.99% | 1,857,724 |