GDS Holdings Limited (BVMF:G1DS34)
Brazil
· Delayed Price · Currency is BRL 19.34
+1.18 (6.50%)
At close: Dec 5, 2025
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.55 | 19.36 | 18.31 | 19.34 | 19.34 | 6.50% | 3,177 |
| Dec 4, 2025 | 17.96 | 18.16 | 17.96 | 18.16 | 18.16 | 2.48% | 365 |
| Dec 3, 2025 | 18.07 | 18.07 | 17.70 | 17.72 | 17.72 | -5.59% | 41 |
| Dec 2, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.05% | 7 |
| Dec 1, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.51% | 1 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.87% | 1 |
| Nov 25, 2025 | 18.18 | 18.34 | 18.16 | 18.16 | 18.16 | 2.02% | 1,003 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | 11.11% | 688 |
| Nov 21, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.95% | 1,000 |
| Nov 19, 2025 | 15.76 | 15.87 | 14.66 | 15.87 | 15.87 | 2.12% | 5,637 |
| Nov 18, 2025 | 16.39 | 16.39 | 15.52 | 15.54 | 15.54 | -4.19% | 105 |
| Nov 17, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 3.97% | 221 |
| Nov 14, 2025 | 16.05 | 16.20 | 15.40 | 15.60 | 15.60 | -3.70% | 4,105 |
| Nov 13, 2025 | 16.84 | 16.84 | 16.16 | 16.20 | 16.20 | -5.81% | 1,345 |
| Nov 12, 2025 | 17.35 | 17.35 | 17.08 | 17.20 | 17.20 | -2.49% | 115 |
| Nov 11, 2025 | 17.74 | 17.74 | 17.44 | 17.64 | 17.64 | -0.62% | 324 |
| Nov 10, 2025 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | 1.20% | 303 |
| Nov 7, 2025 | 17.36 | 17.54 | 17.30 | 17.54 | 17.54 | -4.26% | 705 |
| Nov 6, 2025 | 18.70 | 18.70 | 18.32 | 18.32 | 18.32 | -0.11% | 900 |
| Nov 5, 2025 | 17.58 | 18.34 | 17.58 | 18.34 | 18.34 | 2.23% | 403 |
| Nov 4, 2025 | 18.40 | 18.40 | 17.94 | 17.94 | 17.94 | -3.55% | 501 |
| Nov 3, 2025 | 18.81 | 19.10 | 18.50 | 18.60 | 18.60 | -2.52% | 1,421 |
| Oct 31, 2025 | 19.14 | 19.18 | 19.08 | 19.08 | 19.08 | -1.04% | 450 |
| Oct 30, 2025 | 19.70 | 19.94 | 19.28 | 19.28 | 19.28 | -4.65% | 2,259 |
| Oct 29, 2025 | 19.76 | 20.48 | 19.76 | 20.22 | 20.22 | 3.75% | 3,836 |
| Oct 28, 2025 | 19.38 | 19.49 | 18.98 | 19.49 | 19.49 | 1.83% | 1,077 |
| Oct 27, 2025 | 19.32 | 19.45 | 19.10 | 19.14 | 19.14 | 0.84% | 3,471 |
| Oct 24, 2025 | 19.00 | 19.25 | 18.98 | 18.98 | 18.98 | 3.60% | 11,709 |
| Oct 23, 2025 | 18.54 | 18.54 | 18.30 | 18.32 | 18.32 | 2.12% | 772 |
| Oct 22, 2025 | 17.78 | 17.94 | 17.78 | 17.94 | 17.94 | -2.18% | 4 |
| Oct 21, 2025 | 18.54 | 18.54 | 18.22 | 18.34 | 18.34 | 0.11% | 3,405 |
| Oct 20, 2025 | 17.90 | 18.42 | 17.90 | 18.32 | 18.32 | 3.50% | 1,621 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.49 | 17.70 | 17.70 | -3.38% | 7,665 |
| Oct 16, 2025 | 18.26 | 18.40 | 18.26 | 18.32 | 18.32 | -1.29% | 2,057 |
| Oct 15, 2025 | 18.43 | 19.00 | 18.42 | 18.56 | 18.56 | 0.76% | 9,612 |
| Oct 14, 2025 | 18.70 | 18.98 | 18.42 | 18.42 | 18.42 | -5.44% | 25,425 |
| Oct 13, 2025 | 19.80 | 19.80 | 19.34 | 19.48 | 19.48 | 4.73% | 2,203 |
| Oct 10, 2025 | 19.88 | 20.34 | 18.54 | 18.60 | 18.60 | -8.73% | 64,581 |
| Oct 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.39% | 660 |
| Oct 8, 2025 | 20.10 | 20.18 | 19.68 | 20.10 | 20.10 | 0.50% | 1,926 |
| Oct 7, 2025 | 21.10 | 21.14 | 19.98 | 20.00 | 20.00 | -5.03% | 1,148 |
| Oct 6, 2025 | 21.14 | 21.50 | 21.06 | 21.06 | 21.06 | 0.29% | 362 |
| Oct 3, 2025 | 21.82 | 21.98 | 20.96 | 21.00 | 21.00 | -4.81% | 1,035 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.06 | 22.06 | 22.06 | 2.99% | 3,145 |
| Oct 1, 2025 | 20.84 | 21.42 | 20.64 | 21.42 | 21.42 | 3.98% | 864 |
| Sep 30, 2025 | 21.68 | 21.68 | 20.60 | 20.60 | 20.60 | -3.51% | 925 |
| Sep 29, 2025 | 21.54 | 22.20 | 21.14 | 21.35 | 21.35 | -0.42% | 1,114 |
| Sep 26, 2025 | 21.70 | 21.70 | 20.94 | 21.44 | 21.44 | -5.13% | 50,699 |
| Sep 25, 2025 | 21.88 | 22.93 | 21.43 | 22.60 | 22.60 | 4.34% | 3,288 |
| Sep 24, 2025 | 21.04 | 23.05 | 21.04 | 21.66 | 21.66 | 9.06% | 5,226 |
| Sep 23, 2025 | 20.60 | 20.60 | 19.86 | 19.86 | 19.86 | -6.85% | 2,126 |
| Sep 22, 2025 | 21.15 | 21.40 | 21.04 | 21.32 | 21.32 | 3.39% | 545 |
| Sep 19, 2025 | 21.18 | 21.18 | 20.62 | 20.62 | 20.62 | -0.58% | 99 |
| Sep 18, 2025 | 21.55 | 21.55 | 20.62 | 20.74 | 20.74 | -2.72% | 685 |
| Sep 17, 2025 | 20.48 | 21.32 | 20.48 | 21.32 | 21.32 | 8.22% | 2,354 |
| Sep 16, 2025 | 19.58 | 19.70 | 19.58 | 19.70 | 19.70 | -0.20% | 138 |
| Sep 15, 2025 | 19.60 | 19.76 | 19.34 | 19.74 | 19.74 | -3.00% | 751 |
| Sep 12, 2025 | 20.58 | 20.58 | 20.10 | 20.35 | 20.35 | -1.21% | 2,251 |
| Sep 11, 2025 | 19.50 | 20.88 | 19.44 | 20.60 | 20.60 | 11.47% | 290,372 |
| Sep 9, 2025 | 18.18 | 18.80 | 18.12 | 18.48 | 18.48 | 1.99% | 1,489 |
| Sep 8, 2025 | 18.14 | 18.14 | 17.82 | 18.12 | 18.12 | 0.44% | 1,538 |
| Sep 5, 2025 | 17.78 | 18.04 | 17.44 | 18.04 | 18.04 | 1.58% | 116 |
| Sep 4, 2025 | 17.90 | 18.00 | 17.76 | 17.76 | 17.76 | -1.55% | 1,670 |
| Sep 3, 2025 | 18.23 | 18.23 | 17.92 | 18.04 | 18.04 | - | 140 |
| Sep 2, 2025 | 17.88 | 18.10 | 17.75 | 18.04 | 18.04 | -3.27% | 1,343 |
| Sep 1, 2025 | 18.99 | 19.03 | 18.63 | 18.65 | 18.65 | -1.84% | 203 |
| Aug 29, 2025 | 19.51 | 19.51 | 18.84 | 19.00 | 19.00 | -0.11% | 881 |
| Aug 28, 2025 | 19.18 | 19.20 | 19.02 | 19.02 | 19.02 | 5.08% | 632 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 500 |
| Aug 26, 2025 | 18.01 | 18.90 | 18.01 | 18.40 | 18.40 | 2.68% | 2,231 |
| Aug 25, 2025 | 17.85 | 18.18 | 17.84 | 17.92 | 17.92 | -1.65% | 1,924 |
| Aug 22, 2025 | 17.62 | 18.62 | 17.62 | 18.22 | 18.22 | 3.41% | 2,250 |
| Aug 21, 2025 | 17.60 | 17.70 | 17.52 | 17.62 | 17.62 | -4.65% | 2,192 |
| Aug 20, 2025 | 17.10 | 18.48 | 17.10 | 18.48 | 18.48 | 6.82% | 4,992 |
| Aug 19, 2025 | 18.15 | 18.24 | 16.76 | 17.30 | 17.30 | -0.86% | 2,412 |
| Aug 18, 2025 | 17.20 | 17.54 | 17.08 | 17.45 | 17.45 | 2.53% | 13,611 |
| Aug 15, 2025 | 17.50 | 17.52 | 17.00 | 17.02 | 17.02 | -1.85% | 3,834 |
| Aug 14, 2025 | 18.12 | 18.12 | 17.25 | 17.34 | 17.34 | -4.30% | 2,372 |
| Aug 13, 2025 | 19.45 | 19.45 | 17.90 | 18.12 | 18.12 | -7.17% | 114,171 |
| Aug 12, 2025 | 19.74 | 19.74 | 18.68 | 19.52 | 19.52 | -1.81% | 1,010 |
| Aug 11, 2025 | 20.74 | 20.74 | 19.88 | 19.88 | 19.88 | 0.30% | 1,353 |
| Aug 8, 2025 | 19.50 | 19.82 | 19.50 | 19.82 | 19.82 | -1.49% | 1,287 |
| Aug 7, 2025 | 20.20 | 20.20 | 19.92 | 20.12 | 20.12 | 4.25% | 2,766 |
| Aug 6, 2025 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | -1.33% | 256 |
| Aug 5, 2025 | 19.47 | 19.85 | 19.47 | 19.56 | 19.56 | 2.62% | 6,391 |
| Aug 4, 2025 | 19.04 | 19.30 | 18.97 | 19.06 | 19.06 | 2.80% | 8,025 |
| Aug 1, 2025 | 18.88 | 19.14 | 18.54 | 18.54 | 18.54 | -7.25% | 7,091 |
| Jul 31, 2025 | 20.38 | 20.58 | 19.99 | 19.99 | 19.99 | 2.20% | 6,875 |
| Jul 30, 2025 | 20.14 | 20.32 | 19.42 | 19.56 | 19.56 | -3.41% | 9,195 |
| Jul 29, 2025 | 20.46 | 21.35 | 20.20 | 20.25 | 20.25 | -1.12% | 857 |
| Jul 28, 2025 | 20.71 | 20.71 | 20.22 | 20.48 | 20.48 | -0.10% | 1,986 |
| Jul 25, 2025 | 19.96 | 20.50 | 19.96 | 20.50 | 20.50 | 2.19% | 690 |
| Jul 24, 2025 | 20.04 | 20.22 | 19.92 | 20.06 | 20.06 | -6.17% | 3,217 |
| Jul 23, 2025 | 20.07 | 21.38 | 20.02 | 21.38 | 21.38 | 10.78% | 2,775 |
| Jul 22, 2025 | 19.50 | 19.87 | 19.30 | 19.30 | 19.30 | -3.02% | 1,675 |
| Jul 21, 2025 | 20.31 | 20.31 | 19.85 | 19.90 | 19.90 | -5.24% | 3,652 |
| Jul 18, 2025 | 21.14 | 21.14 | 20.59 | 21.00 | 21.00 | -2.51% | 1,937 |
| Jul 17, 2025 | 21.24 | 21.72 | 21.10 | 21.54 | 21.54 | 0.65% | 7,397 |
| Jul 16, 2025 | 21.48 | 21.48 | 20.92 | 21.40 | 21.40 | 1.33% | 8,275 |
| Jul 15, 2025 | 22.00 | 22.00 | 20.90 | 21.12 | 21.12 | 7.76% | 15,528 |