-
5 DAY PERFORMANCE
-3.25% -
1 MONTH PERFORMANCE
+24.36% -
3 MONTH PERFORMANCE
+124.22% -
6 MONTH PERFORMANCE
+213.23% -
YEAR-TO-DATE PERFORMANCE
+128.40% -
1 YEAR PERFORMANCE
+90.23%
GDS Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $20.25 | $20.83 (2.86%) | $21.40 | $20.00 | 2.27 M | $3.83 B |
| 09/26/2024 | $21.58 | $19.99 (-7.37%) | $22.30 | $19.96 | 3.42 M | $3.67 B |
| 09/25/2024 | $19.69 | $20.17 (2.44%) | $20.55 | $19.35 | 1.52 M | $3.71 B |
| 09/24/2024 | $21.99 | $21.53 (-2.09%) | $22.77 | $20.16 | 4.01 M | $3.96 B |
| 09/23/2024 | $19.80 | $20.51 (3.59%) | $20.82 | $19.63 | 2.48 M | $3.77 B |
| 09/20/2024 | $19.22 | $19.55 (1.72%) | $20.00 | $19.01 | 1.63 M | $3.59 B |
| 09/19/2024 | $18.00 | $19.18 (6.56%) | $19.31 | $17.86 | 2.24 M | $3.52 B |
| 09/18/2024 | $17.83 | $17.20 (-3.53%) | $18.13 | $17.05 | 1.32 M | $3.16 B |
| 09/17/2024 | $16.64 | $17.83 (7.15%) | $18.31 | $16.58 | 2.30 M | $3.28 B |
| 09/16/2024 | $16.02 | $16.12 (0.62%) | $16.23 | $15.91 | 639,014 | $2.96 B |
| 09/13/2024 | $16.17 | $16.12 (-0.31%) | $16.40 | $15.97 | 1.31 M | $2.96 B |
| 09/12/2024 | $16.44 | $16.17 (-1.64%) | $16.64 | $16.16 | 998,200 | $2.97 B |
| 09/11/2024 | $16.74 | $16.61 (-0.78%) | $16.80 | $16.29 | 1.17 M | $3.05 B |
| 09/10/2024 | $17.74 | $16.91 (-4.68%) | $17.74 | $16.66 | 958,951 | $3.11 B |
| 09/09/2024 | $17.00 | $17.40 (2.35%) | $17.67 | $16.92 | 930,900 | $3.20 B |
| 09/06/2024 | $17.90 | $17.22 (-3.8%) | $18.14 | $17.11 | 1.80 M | $3.16 B |
| 09/05/2024 | $16.51 | $18.01 (9.09%) | $18.03 | $16.50 | 2.05 M | $3.31 B |
| 09/04/2024 | $17.16 | $16.96 (-1.17%) | $17.25 | $16.68 | 1.57 M | $3.12 B |
| 09/03/2024 | $17.03 | $16.98 (-0.29%) | $17.25 | $16.81 | 3.09 M | $3.12 B |
| 08/30/2024 | $16.71 | $17.03 (1.92%) | $17.16 | $16.57 | 1.30 M | $3.13 B |
| 08/29/2024 | $16.31 | $16.75 (2.7%) | $16.95 | $16.15 | 1.09 M | $3.08 B |
| 08/28/2024 | $16.21 | $16.40 (1.17%) | $16.51 | $15.88 | 2.09 M | $3.01 B |
| 08/27/2024 | $17.29 | $16.61 (-3.93%) | $17.36 | $16.59 | 1.68 M | $3.05 B |
| 08/26/2024 | $16.40 | $17.04 (3.9%) | $17.08 | $15.95 | 2.51 M | $3.13 B |
| 08/23/2024 | $16.90 | $16.69 (-1.24%) | $17.03 | $16.29 | 4.25 M | $3.07 B |
| 08/22/2024 | $14.90 | $16.30 (9.4%) | $16.60 | $14.32 | 4.42 M | $3.00 B |
| 08/21/2024 | $13.19 | $14.76 (11.9%) | $15.76 | $13.19 | 5.93 M | $2.71 B |
| 08/20/2024 | $13.03 | $12.60 (-3.3%) | $13.45 | $12.57 | 1.97 M | $2.32 B |
| 08/19/2024 | $12.64 | $13.36 (5.7%) | $13.47 | $12.52 | 3.07 M | $2.45 B |
| 08/16/2024 | $11.82 | $12.15 (2.79%) | $12.17 | $11.75 | 824,402 | $2.23 B |
| 08/15/2024 | $11.53 | $11.74 (1.82%) | $11.88 | $11.50 | 1.45 M | $2.16 B |
| 08/14/2024 | $11.50 | $11.42 (-0.7%) | $11.54 | $11.27 | 582,332 | $2.10 B |
| 08/13/2024 | $11.54 | $11.48 (-0.52%) | $11.65 | $11.23 | 499,868 | $2.11 B |
| 08/12/2024 | $11.22 | $11.49 (2.41%) | $11.63 | $11.02 | 671,200 | $2.11 B |
| 08/09/2024 | $11.41 | $11.21 (-1.75%) | $11.41 | $11.05 | 655,314 | $2.06 B |
| 08/08/2024 | $10.79 | $11.41 (5.75%) | $11.61 | $10.77 | 486,053 | $2.10 B |
| 08/07/2024 | $11.27 | $11.10 (-1.51%) | $11.43 | $11.01 | 830,200 | $2.04 B |
| 08/06/2024 | $10.32 | $11.19 (8.43%) | $11.24 | $10.25 | 1.10 M | $2.06 B |
| 08/05/2024 | $10.20 | $10.40 (1.96%) | $10.40 | $9.88 | 1.71 M | $1.91 B |
| 08/02/2024 | $10.90 | $10.61 (-2.66%) | $11.00 | $10.43 | 1.45 M | $1.95 B |
| 08/01/2024 | $11.21 | $11.17 (-0.36%) | $11.45 | $10.98 | 1.16 M | $2.05 B |
| 07/31/2024 | $10.92 | $11.23 (2.84%) | $11.27 | $10.76 | 1.37 M | $2.06 B |
| 07/30/2024 | $10.74 | $10.59 (-1.4%) | $10.80 | $10.34 | 951,599 | $1.95 B |
| 07/29/2024 | $10.89 | $10.80 (-0.83%) | $11.09 | $10.62 | 769,400 | $1.98 B |
| 07/26/2024 | $10.79 | $10.89 (0.93%) | $11.02 | $10.51 | 583,800 | $2.00 B |
| 07/25/2024 | $10.52 | $10.75 (2.19%) | $10.98 | $10.46 | 1.23 M | $1.98 B |
| 07/24/2024 | $10.90 | $10.51 (-3.58%) | $11.13 | $10.44 | 1.21 M | $1.93 B |
| 07/23/2024 | $11.14 | $10.90 (-2.15%) | $11.14 | $10.80 | 1.01 M | $2.00 B |
| 07/22/2024 | $11.91 | $11.45 (-3.86%) | $11.99 | $11.33 | 1.35 M | $2.10 B |
| 07/19/2024 | $11.50 | $11.64 (1.22%) | $11.76 | $11.34 | 510,608 | $2.14 B |
| 07/18/2024 | $11.79 | $11.59 (-1.7%) | $12.29 | $11.50 | 1.54 M | $2.13 B |
| 07/17/2024 | $12.13 | $11.65 (-3.96%) | $12.35 | $11.52 | 1.69 M | $2.14 B |
| 07/16/2024 | $11.61 | $12.12 (4.39%) | $12.38 | $11.40 | 2.12 M | $2.23 B |
| 07/15/2024 | $11.36 | $11.57 (1.85%) | $11.86 | $11.12 | 1.83 M | $2.13 B |
| 07/12/2024 | $11.60 | $11.53 (-0.6%) | $12.14 | $11.43 | 2.01 M | $2.12 B |
| 07/11/2024 | $12.30 | $11.43 (-7.07%) | $12.47 | $11.42 | 1.69 M | $2.10 B |
| 07/10/2024 | $12.34 | $12.18 (-1.3%) | $12.36 | $11.88 | 1.91 M | $2.24 B |
| 07/09/2024 | $11.82 | $12.26 (3.72%) | $12.40 | $11.76 | 2.30 M | $2.25 B |
| 07/08/2024 | $10.97 | $11.82 (7.75%) | $11.95 | $10.84 | 2.14 M | $2.17 B |
| 07/05/2024 | $10.78 | $10.83 (0.46%) | $10.87 | $10.58 | 1.80 M | $1.99 B |
| 07/03/2024 | $10.50 | $10.96 (4.38%) | $11.18 | $10.45 | 1.53 M | $2.01 B |
| 07/02/2024 | $9.30 | $10.15 (9.14%) | $10.17 | $9.30 | 1.20 M | $1.87 B |
| 07/01/2024 | $9.39 | $9.30 (-0.96%) | $9.46 | $9.22 | 429,486 | $1.71 B |