GDS Limited (GDS)
22.17
0.01 (0.05%)
At close: Jan 15, 2025, 9:41 AM
GDS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.36 | 23.50 | 21.52 | 22.16 | 0.27 | 1.23% | 1,843,686 |
| 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 |
| Jan 7, 2025 | 26.50 | 27.99 | 26.36 | 26.46 | 1.06 | 4.17% | 2,749,900 |
| Jan 6, 2025 | 24.83 | 26.20 | 24.52 | 25.40 | 1.35 | 5.61% | 1,817,630 |
| Jan 3, 2025 | 23.57 | 24.11 | 23.44 | 24.05 | 0.87 | 3.75% | 720,501 |
| Jan 2, 2025 | 23.57 | 23.85 | 23.10 | 23.18 | -0.58 | -2.44% | 723,469 |
| Dec 31, 2024 | 23.54 | 24.25 | 23.48 | 23.76 | 0.24 | 1.02% | 956,711 |
| Dec 30, 2024 | 22.39 | 23.63 | 22.25 | 23.52 | 1.23 | 5.52% | 1,729,832 |
| Dec 27, 2024 | 20.69 | 22.55 | 20.53 | 22.29 | 1.64 | 7.94% | 1,520,397 |
| Dec 26, 2024 | 19.76 | 20.92 | 19.76 | 20.65 | 1.00 | 5.09% | 693,700 |
| Dec 24, 2024 | 19.95 | 20.00 | 19.29 | 19.65 | -0.03 | -0.15% | 232,722 |
| Dec 23, 2024 | 19.15 | 19.88 | 19.15 | 19.68 | -0.12 | -0.61% | 351,335 |
| Dec 20, 2024 | 18.94 | 19.96 | 18.81 | 19.80 | 0.54 | 2.80% | 980,494 |
| Dec 19, 2024 | 19.40 | 19.70 | 18.91 | 19.26 | 0.07 | 0.36% | 820,200 |
| Dec 18, 2024 | 19.95 | 20.22 | 19.07 | 19.19 | -0.82 | -4.10% | 512,718 |
| Dec 17, 2024 | 20.11 | 20.30 | 19.92 | 20.01 | -0.07 | -0.35% | 690,200 |
| Dec 16, 2024 | 20.55 | 20.90 | 19.95 | 20.08 | -0.82 | -3.92% | 559,091 |
| Dec 13, 2024 | 20.56 | 20.97 | 20.50 | 20.90 | 0.34 | 1.65% | 451,500 |
| Dec 12, 2024 | 20.56 | 20.89 | 20.39 | 20.56 | -0.28 | -1.34% | 456,500 |
| Dec 11, 2024 | 20.83 | 21.00 | 20.50 | 20.84 | -0.04 | -0.19% | 740,726 |
| Dec 10, 2024 | 20.65 | 21.00 | 20.43 | 20.88 | -0.60 | -2.79% | 833,625 |
| Dec 9, 2024 | 22.50 | 23.18 | 21.41 | 21.48 | 0.75 | 3.62% | 1,546,412 |
| Dec 6, 2024 | 20.28 | 20.90 | 20.13 | 20.73 | 0.63 | 3.13% | 415,840 |
| Dec 5, 2024 | 19.96 | 20.54 | 19.89 | 20.10 | -0.13 | -0.64% | 466,150 |
| Dec 4, 2024 | 20.01 | 20.58 | 19.98 | 20.23 | -0.18 | -0.88% | 688,804 |
| Dec 3, 2024 | 20.15 | 20.94 | 19.88 | 20.41 | 0.61 | 3.08% | 1,078,766 |
| Dec 2, 2024 | 19.56 | 19.95 | 19.22 | 19.80 | 0.11 | 0.56% | 732,656 |
| Nov 29, 2024 | 19.50 | 19.74 | 19.22 | 19.69 | 0.15 | 0.77% | 451,048 |
| Nov 27, 2024 | 18.78 | 20.12 | 18.64 | 19.54 | 1.29 | 7.07% | 1,149,544 |
| Nov 26, 2024 | 18.71 | 18.76 | 17.92 | 18.25 | -0.46 | -2.46% | 1,430,719 |
| Nov 25, 2024 | 18.39 | 18.88 | 18.14 | 18.71 | 0.40 | 2.18% | 1,225,912 |
| Nov 22, 2024 | 18.11 | 18.54 | 17.71 | 18.31 | -0.09 | -0.49% | 2,494,100 |
| Nov 21, 2024 | 18.04 | 18.99 | 17.82 | 18.40 | -0.17 | -0.92% | 2,288,960 |
| Nov 20, 2024 | 19.50 | 19.51 | 17.21 | 18.57 | -1.11 | -5.64% | 3,719,200 |
| Nov 19, 2024 | 21.45 | 21.87 | 18.97 | 19.68 | -3.81 | -16.22% | 3,816,518 |
| Nov 18, 2024 | 22.51 | 23.64 | 21.90 | 23.49 | 1.53 | 6.97% | 2,428,500 |
| Nov 15, 2024 | 22.48 | 22.86 | 21.85 | 21.96 | -0.24 | -1.08% | 1,060,948 |
| Nov 14, 2024 | 22.52 | 22.98 | 22.10 | 22.20 | -0.37 | -1.64% | 1,764,450 |
| Nov 13, 2024 | 23.07 | 23.31 | 22.26 | 22.57 | -0.02 | -0.09% | 1,122,012 |
| Nov 12, 2024 | 22.74 | 23.19 | 22.30 | 22.59 | -1.21 | -5.08% | 1,889,358 |
| Nov 11, 2024 | 24.22 | 24.74 | 23.61 | 23.80 | 0.59 | 2.54% | 942,084 |
| Nov 8, 2024 | 22.88 | 23.59 | 22.50 | 23.21 | -0.91 | -3.77% | 1,344,228 |
| Nov 7, 2024 | 21.70 | 24.56 | 21.69 | 24.12 | 2.82 | 13.24% | 1,701,002 |
| Nov 6, 2024 | 22.24 | 22.47 | 20.87 | 21.30 | -0.73 | -3.31% | 1,021,188 |
| Nov 5, 2024 | 20.70 | 22.08 | 20.68 | 22.03 | 1.56 | 7.62% | 1,566,209 |
| Nov 4, 2024 | 20.57 | 21.18 | 20.35 | 20.47 | -0.37 | -1.78% | 1,609,594 |
| Nov 1, 2024 | 21.60 | 21.66 | 20.82 | 20.84 | -1.07 | -4.88% | 909,109 |
| Oct 31, 2024 | 21.70 | 22.00 | 20.55 | 21.91 | 0.05 | 0.23% | 856,891 |