GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 15.120 | 15.530 | 15.120 | 15.520 | 15.520 | 7,049 |
| 2025-05-15 | 14.540 | 15.060 | 14.540 | 14.760 | 14.760 | 5,471 |
| 2025-05-14 | 15.900 | 15.900 | 15.180 | 15.350 | 15.350 | 2,090 |
| 2025-05-13 | 15.500 | 15.530 | 15.300 | 15.380 | 15.380 | 8,410 |
| 2025-05-12 | 15.660 | 16.970 | 15.630 | 16.740 | 16.740 | 5,003 |
| 2025-05-09 | 14.890 | 14.890 | 14.260 | 14.280 | 14.280 | 3,024 |
| 2025-05-08 | 14.950 | 15.160 | 14.660 | 14.900 | 14.900 | 5,543 |
| 2025-05-07 | 16.130 | 16.130 | 13.650 | 13.650 | 13.650 | 5,039 |
| 2025-05-06 | 15.760 | 16.200 | 15.760 | 16.200 | 16.200 | 2,246 |
| 2025-05-05 | 15.680 | 16.050 | 15.600 | 16.050 | 16.050 | 7,686 |
| 2025-05-02 | 15.520 | 16.000 | 15.520 | 16.000 | 16.000 | 2,958 |
| 2025-04-30 | 14.320 | 14.970 | 14.280 | 14.970 | 14.970 | 3,273 |
| 2025-04-29 | 13.450 | 13.620 | 13.330 | 13.400 | 13.400 | 884 |
| 2025-04-28 | 13.090 | 13.190 | 13.090 | 13.140 | 13.140 | 19,096 |
| 2025-04-25 | 13.030 | 13.140 | 13.030 | 13.090 | 13.090 | 5,030 |
| 2025-04-24 | 12.940 | 12.970 | 12.780 | 12.780 | 12.780 | 5 |
| 2025-04-23 | 13.150 | 13.770 | 13.150 | 13.410 | 13.410 | 2,374 |
| 2025-04-22 | 12.230 | 13.080 | 12.230 | 12.860 | 12.860 | 1,288 |
| 2025-04-17 | 12.200 | 12.490 | 12.200 | 12.480 | 12.480 | 5,262 |
| 2025-04-16 | 11.480 | 11.530 | 10.750 | 11.510 | 11.510 | 6,101 |
| 2025-04-15 | 12.130 | 12.350 | 12.100 | 12.200 | 12.200 | 2,839 |
| 2025-04-14 | 12.290 | 12.700 | 11.920 | 12.540 | 12.540 | 1,082 |
| 2025-04-11 | 12.570 | 12.630 | 11.600 | 12.020 | 12.020 | 8,091 |
| 2025-04-10 | 11.600 | 13.250 | 11.600 | 12.400 | 12.400 | 4,704 |
| 2025-04-09 | 11.040 | 11.540 | 10.500 | 11.540 | 11.540 | 3,691 |
| 2025-04-08 | 12.600 | 12.600 | 10.300 | 10.370 | 10.370 | 7,740 |
| 2025-04-07 | 11.580 | 12.270 | 11.500 | 12.270 | 12.270 | 2,792 |
| 2025-04-04 | 13.250 | 13.250 | 12.270 | 12.770 | 12.770 | 5,671 |
| 2025-04-03 | 14.000 | 14.000 | 13.530 | 13.770 | 13.770 | 3,547 |
| 2025-04-02 | 15.090 | 15.230 | 14.610 | 15.060 | 15.060 | 2,477 |
| 2025-04-01 | 14.630 | 14.980 | 14.220 | 14.980 | 14.980 | 675 |
| 2025-03-31 | 14.090 | 14.400 | 13.920 | 14.400 | 14.400 | 2,916 |
| 2025-03-28 | 14.820 | 14.820 | 14.250 | 14.320 | 14.320 | 1,824 |
| 2025-03-27 | 15.380 | 15.500 | 14.780 | 14.830 | 14.830 | 6,227 |
| 2025-03-26 | 15.550 | 16.160 | 15.420 | 15.460 | 15.460 | 4,721 |
| 2025-03-25 | 16.830 | 16.830 | 15.180 | 15.400 | 15.400 | 9,432 |
| 2025-03-24 | 17.500 | 17.500 | 15.840 | 16.250 | 16.250 | 6,412 |
| 2025-03-21 | 16.420 | 16.540 | 15.670 | 16.160 | 16.160 | 3,652 |
| 2025-03-20 | 16.800 | 17.040 | 16.080 | 16.090 | 16.090 | 37,358 |
| 2025-03-19 | 19.740 | 19.740 | 16.490 | 17.090 | 17.090 | 83,751 |
| 2025-03-18 | 20.560 | 20.560 | 20.100 | 20.340 | 20.340 | 2,126 |
| 2025-03-17 | 19.820 | 20.540 | 19.360 | 19.900 | 19.900 | 8,761 |
| 2025-03-14 | 20.100 | 20.240 | 19.460 | 20.070 | 20.070 | 5,032 |
| 2025-03-13 | 19.990 | 19.990 | 19.000 | 19.040 | 19.040 | 97,679 |
| 2025-03-12 | 22.000 | 22.000 | 20.300 | 20.400 | 20.400 | 47,497 |
| 2025-03-11 | 22.120 | 22.760 | 21.220 | 22.000 | 22.000 | 8,274 |
| 2025-03-10 | 20.000 | 21.600 | 20.000 | 20.520 | 20.520 | 20,560 |
| 2025-03-07 | 22.160 | 22.160 | 20.860 | 20.940 | 20.940 | 8,461 |
| 2025-03-06 | 23.230 | 23.230 | 21.850 | 21.940 | 21.940 | 4,254 |
| 2025-03-05 | 20.370 | 22.600 | 20.370 | 22.560 | 22.560 | 12,597 |
| 2025-02-28 | 21.290 | 22.520 | 19.980 | 21.450 | 21.450 | 10,399 |
| 2025-02-27 | 23.000 | 23.000 | 21.500 | 21.740 | 21.740 | 16,450 |
| 2025-02-26 | 23.890 | 23.890 | 22.450 | 23.000 | 23.000 | 4,623 |
| 2025-02-25 | 23.800 | 25.200 | 21.960 | 23.000 | 23.000 | 10,356 |
| 2025-02-24 | 23.890 | 24.030 | 21.450 | 23.000 | 23.000 | 98,640 |
| 2025-02-21 | 28.460 | 28.620 | 25.600 | 25.600 | 25.600 | 8,725 |
| 2025-02-20 | 28.690 | 29.940 | 26.070 | 27.640 | 27.640 | 29,426 |
| 2025-02-19 | 24.300 | 25.800 | 23.950 | 24.580 | 24.580 | 97,537 |
| 2025-02-18 | 23.990 | 24.580 | 22.800 | 23.890 | 23.890 | 13,586 |
| 2025-02-17 | 22.470 | 24.950 | 22.470 | 24.450 | 24.450 | 4,180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.