GDS Holdings Ltd (GDS) Historical Stock Data
33.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDS is up 0.04% a day on average. There have been 14 days where GDS Holdings Ltd closed green and 16 days where GDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 34.16 | 33.78 | ↓$0.38 (-1.11%) | 33.73 | 34.60 | 434.50K |
| 2025-12-03 | 33.36 | 33.74 | ↑$0.38 (1.14%) | 33.09 | 33.77 | 803.59K |
| 2025-12-02 | 34.17 | 33.80 | ↓$0.37 (-1.07%) | 33.58 | 34.25 | 1.01M |
| 2025-12-01 | 33.59 | 34.62 | ↑$1.03 (3.07%) | 33.46 | 35.04 | 1.19M |
| 2025-11-28 | 34.12 | 33.97 | ↓$0.15 (-0.44%) | 33.39 | 34.30 | 1.06M |
| 2025-11-26 | 34.09 | 34.10 | ↑$0.01 (0.03%) | 33.88 | 34.53 | 1.47M |
| 2025-11-25 | 33.51 | 34.07 | ↑$0.56 (1.67%) | 33.20 | 34.20 | 1.93M |
| 2025-11-24 | 31.04 | 33.51 | ↑$2.48 (7.97%) | 31.04 | 33.57 | 2.92M |
| 2025-11-21 | 30.17 | 30.92 | ↑$0.75 (2.49%) | 29.40 | 32.35 | 1.95M |
| 2025-11-20 | 31.07 | 30.29 | ↓$0.78 (-2.51%) | 29.65 | 32.09 | 2.47M |
| 2025-11-19 | 29.02 | 29.75 | ↑$0.73 (2.52%) | 26.97 | 30.03 | 3.73M |
| 2025-11-18 | 28.38 | 29.02 | ↑$0.64 (2.26%) | 28.32 | 29.45 | 1.65M |
| 2025-11-17 | 29.94 | 29.35 | ↓$0.59 (-1.97%) | 29.22 | 30.88 | 1.74M |
| 2025-11-14 | 30.08 | 29.66 | ↓$0.42 (-1.40%) | 29.12 | 30.50 | 1.86M |
| 2025-11-13 | 31.28 | 30.60 | ↓$0.68 (-2.17%) | 30.05 | 31.28 | 2.03M |
| 2025-11-12 | 33.25 | 32.05 | ↓$1.20 (-3.61%) | 31.94 | 33.59 | 1.30M |
| 2025-11-11 | 33.30 | 33.33 | ↑$0.03 (0.09%) | 32.84 | 33.49 | 715.12K |
| 2025-11-10 | 33.52 | 33.42 | ↓$0.10 (-0.30%) | 33.11 | 34.00 | 1.14M |
| 2025-11-07 | 32.97 | 32.84 | ↓$0.13 (-0.39%) | 32.18 | 33.49 | 1.68M |
| 2025-11-06 | 34.74 | 33.91 | ↓$0.83 (-2.39%) | 33.67 | 35.18 | 0.93M |
| 2025-11-05 | 34.13 | 34.17 | ↑$0.04 (0.12%) | 33.52 | 34.38 | 0.93M |
| 2025-11-04 | 33.76 | 33.02 | ↓$0.74 (-2.19%) | 33.00 | 34.68 | 1.29M |
| 2025-11-03 | 35.51 | 34.73 | ↓$0.78 (-2.20%) | 34.12 | 35.86 | 1.20M |
| 2025-10-31 | 35.39 | 35.70 | ↑$0.31 (0.88%) | 35.20 | 36.16 | 646.26K |
| 2025-10-30 | 36.76 | 35.53 | ↓$1.23 (-3.35%) | 35.51 | 37.02 | 1.66M |
| 2025-10-29 | 37.00 | 37.68 | ↑$0.68 (1.84%) | 37.00 | 38.35 | 2.22M |
| 2025-10-28 | 35.94 | 35.87 | ↓$0.07 (-0.19%) | 35.25 | 36.26 | 721.85K |
| 2025-10-27 | 36.10 | 35.90 | ↓$0.20 (-0.55%) | 35.65 | 36.44 | 1.31M |
| 2025-10-24 | 34.70 | 34.92 | ↑$0.22 (0.63%) | 34.69 | 35.93 | 2.13M |
| 2025-10-23 | 33.50 | 34.26 | ↑$0.76 (2.27%) | 33.44 | 34.84 | 1.21M |
Create an account or log in to view more rows.
$GDS how long until we take off?
$GDS get ready bears and bulls
$GDS yeah we're going green today
$GDS recovery hasn’t even started yet.. imo
$GDS Just buy and hold
$GDS Going up
$GDS we all speculate but nobody knows what going to happen.
$GDS has just been halted from trading due to volatility.
$GDS just fucking go already jeesh
$GDS Come on.. Let it fall.. buy later bulls