GDS Limited (GDS)
NASDAQ: GDS
· Real-Time Price · USD
40.08
-1.99 (-4.73%)
At close: Sep 26, 2025, 3:59 PM
40.25
0.42%
After-hours: Sep 26, 2025, 07:56 PM EDT
GDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.20 | 41.20 | 39.12 | 40.08 | 40.08 | -4.73% | 2,774,017 |
| Sep 25, 2025 | 41.00 | 43.22 | 39.98 | 42.07 | 42.07 | 3.44% | 4,631,334 |
| Sep 24, 2025 | 40.16 | 43.94 | 40.15 | 40.67 | 40.67 | 8.08% | 8,740,600 |
| Sep 23, 2025 | 39.36 | 39.48 | 37.46 | 37.63 | 37.63 | -5.36% | 2,817,117 |
| Sep 22, 2025 | 39.74 | 41.64 | 39.02 | 39.76 | 39.76 | 2.05% | 3,442,010 |
| Sep 19, 2025 | 39.30 | 39.91 | 38.65 | 38.96 | 38.96 | -0.10% | 2,183,100 |
| Sep 18, 2025 | 39.05 | 39.40 | 38.42 | 39.00 | 39.00 | -2.84% | 2,570,035 |
| Sep 17, 2025 | 38.49 | 40.64 | 38.05 | 40.14 | 40.14 | 7.56% | 5,891,546 |
| Sep 16, 2025 | 36.72 | 37.33 | 35.90 | 37.32 | 37.32 | 0.32% | 1,848,032 |
| Sep 15, 2025 | 37.68 | 37.88 | 36.19 | 37.20 | 37.20 | -2.64% | 3,890,700 |
| Sep 12, 2025 | 38.48 | 38.51 | 37.07 | 38.21 | 38.21 | -0.75% | 4,406,730 |
| Sep 11, 2025 | 34.40 | 38.77 | 34.26 | 38.50 | 38.50 | 14.93% | 8,636,300 |
| Sep 10, 2025 | 33.39 | 34.30 | 32.96 | 33.50 | 33.50 | -2.22% | 6,261,079 |
| Sep 9, 2025 | 33.10 | 35.01 | 33.09 | 34.26 | 34.26 | 2.24% | 2,183,903 |
| Sep 8, 2025 | 33.28 | 33.65 | 32.66 | 33.51 | 33.51 | 1.03% | 1,070,700 |
| Sep 5, 2025 | 33.24 | 33.66 | 32.14 | 33.17 | 33.17 | 1.25% | 1,841,342 |
| Sep 4, 2025 | 33.05 | 33.15 | 32.30 | 32.76 | 32.76 | -4.10% | 1,690,565 |
| Sep 3, 2025 | 32.81 | 34.25 | 32.67 | 34.16 | 34.16 | 3.58% | 1,294,200 |
| Sep 2, 2025 | 32.79 | 33.46 | 32.34 | 32.98 | 32.98 | -4.57% | 2,094,600 |
| Aug 29, 2025 | 36.03 | 36.03 | 34.05 | 34.56 | 34.56 | -1.48% | 3,930,807 |