GDS HOLDINGS Stock Price History, GDS Historical Prices

Add to My Stocks
$43.02 $0.41 (0.94%) GDS stock closing price Jun 21, 2018 (Closing)

View and download GDS HOLDINGS stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and GDS HOLDINGS P/E ratio data for the stock. The GDS HOLDINGS stock price history chart shows that the stock price was at a low of $7.12 on Jun 09, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 44.78 45.79 43.1 43.43 830,469 - 18.76
2018-06-19 44.08 44.42 41.11 44.25 1,712,993 - 19.11
2018-06-18 44.72 45.59 44.05 44.99 1,219,486 - 19.43
2018-06-15 45.49 45.53 44.2 45.1 1,462,494 - 19.48
2018-06-14 41.84 45.88 41.69 45.72 1,942,922 - 19.74
2018-06-13 42 42.49 40.84 41.25 988,081 - 17.81
2018-06-12 40.96 42 40.75 41.98 1,041,763 - 18.13
2018-06-11 39.85 41.17 39.66 40.95 964,625 - 17.68
2018-06-08 38.7 39.81 38.01 39.81 631,461 - 17.19
2018-06-07 40.07 41.22 38.9 39.15 1,326,091 - 16.91
2018-06-06 40.36 40.88 39.48 40.66 884,576 - 17.56
2018-06-05 39.85 40.73 39.35 40.01 1,653,904 - 17.28
2018-06-04 38.18 39.94 37.73 39.82 2,079,745 - 17.2
2018-06-01 38 38.71 37.38 37.58 1,486,452 - 16.23
2018-05-31 38.5 38.92 37.5 37.81 8,603,086 - 16.33
2018-05-30 40.21 40.67 38.56 38.93 3,321,563 - 16.81
2018-05-29 41.38 42.32 40.15 41.02 1,091,584 - 17.71
2018-05-25 39.98 42.01 39.77 41.74 997,243 - 18.03
2018-05-24 39.32 40.5 39.32 40.1 593,757 - 17.32
2018-05-23 37.39 39.75 37.11 39.26 1,108,384 - 16.95
2018-05-22 39.54 42.33 37.12 37.41 4,075,797 - 16.16
2018-05-21 38.2 39.31 37.8 39.13 1,431,970 - 16.9
2018-05-18 34.97 38.02 34.97 37.77 1,516,564 - 16.31
2018-05-17 36.5 36.52 34.32 34.77 1,032,210 - 15.02
2018-05-16 36.1 36.5 35.12 36.37 1,350,837 - 15.71
2018-05-15 36.04 36.71 35.53 36.15 1,721,118 - 15.61
2018-05-14 34.66 37.01 34.45 35.79 1,688,100 - 15.46
2018-05-11 32.5 35.5 32 35.26 1,212,269 - 15.23
2018-05-10 31.1 33.29 29.91 32.83 1,314,191 - 14.51
2018-05-09 29.76 31.1 29.76 30.95 658,131 - 13.67
2018-05-08 30 30.66 29.19 29.36 529,989 - 12.97
2018-05-07 30.45 31.2 29.99 30.42 769,659 - 13.44
2018-05-04 29.39 30.5 28.86 30.4 817,466 - 13.43
2018-05-03 28.47 29.87 28.46 29.59 780,802 - 13.07
2018-05-02 28 28.69 27.43 28.57 341,536 - 12.62
2018-05-01 28.94 28.94 27.71 27.94 334,828 - 12.34
2018-04-30 27.83 29.48 27.44 29.17 802,309 - 12.89
2018-04-27 27.6 28.21 27.51 27.79 223,513 - 12.28
2018-04-26 27.33 28 27.2 27.66 296,851 - 12.22
2018-04-25 26.72 27.55 26.43 27.32 452,347 - 12.07
2018-04-24 26.94 27.49 26.22 26.8 240,596 - 11.84
2018-04-23 27.14 27.76 26.4 26.68 398,147 - 11.79
2018-04-20 27.94 28.03 26.93 27.03 165,419 - 11.94
2018-04-19 27.89 28.12 27.42 27.95 268,246 - 12.35
2018-04-18 27.25 28.26 27.25 27.92 608,678 - 12.34
2018-04-17 26.2 27.26 26.05 27.09 258,721 - 11.97
2018-04-16 25.82 26.2 25.55 26.15 304,265 - 11.55
2018-04-13 25.7 25.8 25.09 25.73 192,132 - 11.37
2018-04-12 25.06 26.13 25.02 25.63 487,792 - 11.32
2018-04-11 24.89 25.71 24.62 24.87 661,500 - 10.99
2018-04-10 26.29 26.49 25 25.03 912,544 - 11.06
2018-04-09 25.25 26.59 25.06 25.76 478,382 - 11.38
2018-04-06 25.24 25.55 24.78 24.97 348,762 - 11.03
2018-04-05 25.59 25.86 24.96 25.78 466,412 - 11.39
2018-04-04 25.26 25.89 24.1 25.54 1,093,441 - 11.28
2018-04-03 26.35 26.54 25.51 25.95 328,845 - 11.47
2018-04-02 27.34 28.25 25.9 26.12 836,817 - 11.54
2018-03-30 0 0 0 27.45 0 - -
2018-03-29 26.03 27.65 25.63 27.45 539,363 - 12.13
2018-03-28 26.14 26.52 25.35 25.87 411,669 - 11.43
2018-03-27 27.95 28.04 26.13 26.25 566,872 - 11.6
2018-03-26 26.8 27.8 25.58 27.7 397,766 - 12.24
2018-03-23 27.52 27.55 26.18 26.21 401,801 - 11.58
2018-03-22 28.91 29.84 27.07 27.55 364,913 - 12.17
2018-03-21 28.22 29.67 28.01 29.21 399,381 - 12.91
2018-03-20 26.94 29 26.94 28.35 339,674 - 12.53
2018-03-19 27.1 27.6 26.41 26.84 195,448 - 11.86
2018-03-16 27.39 27.5 27.01 27.3 349,883 - 12.06
2018-03-15 26.4 27.63 26.4 27.44 907,741 - 12.12
2018-03-14 28.69 28.7 25.88 26.17 1,405,086 - 11.56
2018-03-13 28.83 30 28.73 28.79 978,900 - 13.11
2018-03-12 29.74 31.77 28.69 28.75 2,950,384 - 13.09
2018-03-09 27.96 29.85 27.96 29.48 1,191,924 - 13.42
2018-03-08 25.73 28.07 25.3 27.88 985,494 - 12.69
2018-03-07 24.14 25.58 24.14 25.46 578,059 - 11.59
2018-03-06 24.88 25.38 23.5 24.13 1,103,027 - 10.99
2018-03-05 23.8 24.76 22.94 24.6 1,225,670 - 11.2
2018-03-02 24.52 24.75 23.74 23.94 755,581 - 10.9
2018-03-01 26.2 26.2 24.48 24.86 597,418 - 11.32
2018-02-28 25.97 26.71 25.5 26.2 537,750 - 11.93
2018-02-27 26.85 27.02 25.8 25.91 476,366 - 11.8
2018-02-26 27.73 27.73 26.75 27.02 743,729 - 12.3
2018-02-23 27.44 27.73 26.75 27.72 338,580 - 12.62
2018-02-22 27.65 27.86 26.7 27.19 457,605 - 12.38
2018-02-21 27.99 28.48 27.6 27.74 619,629 - 12.63
2018-02-20 27.97 28.37 27.29 27.88 432,320 - 12.69
2018-02-19 0 0 0 28.08 0 - -
2018-02-16 26.1 28.24 25.91 28.08 662,022 - 12.79
2018-02-15 26.99 27.04 25.52 26.11 457,359 - 11.89
Get more Data

GDS HOLDINGS Stock History Chart

View GDS PE ratio, PS ratio stocks charts and compare with peers.
GDS Chart
Note: Compare GDS HOLDINGS stock price history with the index and industry peers.

GDS HOLDINGS Stock Price History: Past 5 years

Max Stock Price45.72Jun 14,2018
Min Stock Price7.12Jun 09,2017
Avg Stock Price16.16

GDS HOLDINGS Historical PS ratio: Past 5 years

Max PS Ratio19.74Jun 14,2018
Min PS Ratio4.45Aug 24,2017
Avg PS Ratio10.06

GDS Industry Peers

Company Price Change (%)
Renishaw Plc 20 (RNSHF)72.598.54 (13.33%)
Greensky Inc-a (GSKY)23.690.06 (0.25%)
Cotiviti Holdings (COTV)44.10 (0%)
Pluralsight Inc (PS)24.920.01 (0.04%)

GDS HOLDINGS share price history helps an investor analyze a company's history and do GDS HOLDINGS stock analysis . The price movement is easily depicted in the GDS HOLDINGS stock price history chart. The daily volume changes indicate the investor interest in the stock. GDS stock saw a high of $43.42, and a low of $41.7 on last trading day. Looking at GDS HOLDINGS stock history data, the P/S ratio was at a low of 4.45 on Aug 24, 2017.