GDS Holdings Ltd (GDS) Historical Stock Data
8.74 ↓0.11 (-1.24%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GDS is up 0.06% a day on average. There have been 19 days where GDS Holdings Ltd closed green and 11 days where GDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.96 | 8.74 | ↓$0.22 (-2.46%) | 8.51 | 8.96 | 1M |
| 2024-05-02 | 8.75 | 8.85 | ↑$0.10 (1.14%) | 8.33 | 9.01 | 1.74M |
| 2024-05-01 | 8.20 | 8.42 | ↑$0.22 (2.68%) | 8.10 | 8.73 | 1.37M |
| 2024-04-30 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 8.01 | 8.22 | 2.40M |
| 2024-04-29 | 7.89 | 8.50 | ↑$0.61 (7.73%) | 7.89 | 8.57 | 2.48M |
| 2024-04-26 | 7.50 | 7.76 | ↑$0.26 (3.47%) | 7.32 | 7.81 | 2.03M |
| 2024-04-25 | 7.04 | 7.20 | ↑$0.16 (2.27%) | 7.00 | 7.22 | 895.17K |
| 2024-04-24 | 7.06 | 7.26 | ↑$0.20 (2.83%) | 6.98 | 7.27 | 1.76M |
| 2024-04-23 | 6.66 | 6.77 | ↑$0.11 (1.65%) | 6.61 | 6.77 | 1.34M |
| 2024-04-22 | 6.37 | 6.59 | ↑$0.22 (3.45%) | 6.30 | 6.65 | 1.16M |
| 2024-04-19 | 6.29 | 6.32 | ↑$0.03 (0.48%) | 6.15 | 6.36 | 1.89M |
| 2024-04-18 | 6.38 | 6.41 | ↑$0.03 (0.47%) | 6.11 | 6.42 | 834.23K |
| 2024-04-17 | 6.21 | 6.25 | ↑$0.04 (0.64%) | 6.04 | 6.27 | 1.53M |
| 2024-04-16 | 5.95 | 6.14 | ↑$0.19 (3.19%) | 5.86 | 6.30 | 1.49M |
| 2024-04-15 | 6.30 | 6.12 | ↓$0.18 (-2.86%) | 6.03 | 6.45 | 1.85M |
| 2024-04-12 | 6.52 | 6.11 | ↓$0.41 (-6.29%) | 6.05 | 6.53 | 2.58M |
| 2024-04-11 | 6.85 | 6.74 | ↓$0.11 (-1.61%) | 6.61 | 6.98 | 829.96K |
| 2024-04-10 | 6.77 | 6.75 | ↓$0.02 (-0.30%) | 6.47 | 6.80 | 1.44M |
| 2024-04-09 | 6.81 | 6.81 | ↑$0.00 (0.00%) | 6.71 | 7.19 | 1.42M |
| 2024-04-08 | 7.09 | 6.76 | ↓$0.33 (-4.65%) | 6.69 | 7.21 | 1.18M |
| 2024-04-05 | 7.48 | 7.24 | ↓$0.25 (-3.28%) | 7.07 | 7.58 | 1.34M |
| 2024-04-04 | 7.89 | 7.48 | ↓$0.41 (-5.20%) | 7.46 | 7.89 | 1.30M |
| 2024-04-03 | 7.28 | 7.86 | ↑$0.58 (7.97%) | 7.23 | 7.87 | 2.08M |
| 2024-04-02 | 6.89 | 7.22 | ↑$0.33 (4.79%) | 6.77 | 7.29 | 1.82M |
| 2024-04-01 | 6.77 | 6.99 | ↑$0.22 (3.25%) | 6.73 | 7.22 | 1.52M |
| 2024-03-28 | 6.44 | 6.65 | ↑$0.21 (3.26%) | 6.34 | 6.82 | 2.58M |
| 2024-03-27 | 6.11 | 6.33 | ↑$0.22 (3.60%) | 5.85 | 6.36 | 2.65M |
| 2024-03-26 | 7.92 | 6.15 | ↓$1.77 (-22.35%) | 6.06 | 7.93 | 9.70M |
| 2024-03-25 | 8.86 | 8.37 | ↓$0.49 (-5.53%) | 8.20 | 8.99 | 2.54M |
| 2024-03-22 | 8.18 | 8.53 | ↑$0.35 (4.28%) | 8.03 | 8.89 | 2.43M |
Create an account or log in to view more rows.
$GDS holding unfortunately lol
$GDS gets me every time lol
$GDS Buy the dip
$GDS come back next earning
$GDS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GDS nice
$GDS volume = money
$GDS the trend is your friend
until the end.
$GDS let’s go down baby 😉
$GDS coming now