GDS Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	22.470	24.950	22.470	24.450	24.450	4,180
2025-02-14	24.770	24.770	21.700	22.470	22.470	5,342
2025-02-13	19.360	20.500	19.020	20.500	20.500	1,956
2025-02-12	19.800	20.230	19.630	19.720	19.720	2,603
2025-02-11	17.620	19.920	17.400	19.800	19.800	103,329
2025-02-10	16.490	17.100	15.920	16.950	16.950	616
2025-02-07	16.140	16.490	15.280	16.490	16.490	9,051
2025-02-06	15.500	15.750	15.340	15.750	15.750	79,987
2025-02-05	14.580	15.120	14.580	15.120	15.120	493
2025-02-04	15.700	15.700	14.790	14.840	14.840	21,658
2025-02-03	12.670	14.930	12.670	14.740	14.740	410,449
2025-01-31	13.000	13.080	12.560	12.580	12.580	3,134
2025-01-30	13.580	13.710	13.140	13.530	13.530	1,671
2025-01-29	12.490	14.270	12.490	13.650	13.650	6,701
2025-01-28	12.300	12.730	12.300	12.730	12.730	3,394
2025-01-27	13.630	13.630	12.140	12.300	12.300	11,099
2025-01-24	12.660	13.900	12.660	13.630	13.630	48,982
2025-01-23	12.460	12.530	12.190	12.460	12.460	34,765
2025-01-22	13.770	13.770	11.720	11.720	11.720	17,978
2025-01-21	14.200	14.200	13.690	13.750	13.750	162,035
2025-01-20	14.450	14.450	14.450	14.450	14.450	11
2025-01-17	13.890	14.460	13.750	14.450	14.450	2,229
2025-01-16	13.100	13.810	13.070	13.750	13.750	6,162
2025-01-15	12.920	12.920	12.600	12.600	12.600	5,933
2025-01-14	13.830	14.120	13.300	13.380	13.380	2,595
2025-01-13	16.460	16.460	13.060	13.160	13.160	5,113
2025-01-10	18.290	18.290	16.210	16.460	16.460	126,879
2025-01-09	17.840	19.700	17.840	19.110	19.110	26,864
2025-01-08	16.270	17.840	15.960	17.840	17.840	9,694
2025-01-07	16.100	16.580	16.100	16.100	16.100	9,313
2025-01-06	14.890	16.140	14.890	15.550	15.550	4,349
2025-01-03	14.400	14.750	14.400	14.750	14.750	11,350
2025-01-02	14.560	14.560	14.030	14.250	14.250	43,776
2024-12-30	13.890	14.590	13.810	14.590	14.590	75,100
2024-12-27	12.980	13.930	12.890	13.810	13.810	163,279
2024-12-26	12.200	12.890	12.200	12.870	12.870	1,161
2024-12-23	12.100	12.230	12.100	12.180	12.180	1,809
2024-12-20	11.730	12.080	11.730	12.080	12.080	1,862
2024-12-19	11.940	11.940	11.740	11.800	11.800	840
2024-12-18	12.210	12.310	12.210	12.260	12.260	2,052
2024-12-17	12.320	12.420	12.210	12.210	12.210	2,276
2024-12-16	13.030	13.030	12.180	12.320	12.320	1,675
2024-12-13	12.450	12.550	12.400	12.550	12.550	1,395
2024-12-12	12.400	12.590	12.400	12.450	12.450	2,444
2024-12-11	12.770	12.770	12.410	12.410	12.410	1,514
2024-12-10	12.600	12.700	12.430	12.700	12.700	1,077
2024-12-09	13.300	13.620	13.090	13.510	13.510	2,449
2024-12-06	11.630	12.600	11.630	12.540	12.540	692
2024-12-05	12.180	12.180	12.010	12.010	12.010	218
2024-12-04	12.350	12.390	12.100	12.190	12.190	2,313
2024-12-03	12.270	12.580	12.240	12.350	12.350	3,450
2024-12-02	12.000	12.060	11.610	11.980	11.980	3,965
2024-11-29	11.900	12.000	11.550	11.850	11.850	805
2024-11-28	12.000	12.000	11.500	11.900	11.900	89
2024-11-27	10.940	11.740	10.940	11.740	11.740	2,008
2024-11-26	10.500	10.670	10.500	10.560	10.560	1,252
2024-11-25	10.820	10.940	10.610	10.940	10.940	1,520
2024-11-22	10.610	10.790	10.340	10.500	10.500	30,549
2024-11-21	11.300	11.300	10.460	10.770	10.770	31,762
2024-11-19	12.600	12.600	11.350	11.640	11.640	163,998

← NewerPage 8 of 21 · 1,248 trading daysOlder →

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.