GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	23.70	24.20	23.70	24.20	24.20	0.08%	43
Feb 9, 2026	23.98	24.46	23.60	24.18	24.18	-0.08%	41,716
Feb 6, 2026	23.00	24.20	23.00	24.20	24.20	11.26%	32
Feb 5, 2026	21.75	21.75	21.75	21.75	21.75	-0.05%	9
Feb 4, 2026	21.53	21.76	21.53	21.76	21.76	-5.64%	265
Feb 3, 2026	23.66	23.66	23.06	23.06	23.06	-2.62%	2,258
Feb 2, 2026	23.29	23.68	23.29	23.68	23.68	1.54%	255
Jan 30, 2026	24.43	24.43	22.00	23.32	23.32	-3.56%	358
Jan 29, 2026	24.23	24.23	24.18	24.18	24.18	-2.11%	128
Jan 28, 2026	24.12	24.70	24.12	24.70	24.70	-1.28%	38,913
Jan 27, 2026	24.69	25.04	24.42	25.02	25.02	2.21%	371
Jan 26, 2026	24.45	24.70	24.38	24.48	24.48	6.25%	1,761
Jan 23, 2026	23.76	24.08	22.92	23.04	23.04	3.60%	1,065
Jan 22, 2026	22.22	22.59	21.96	22.24	22.24	3.30%	2,080
Jan 21, 2026	21.41	21.80	21.40	21.53	21.53	0.56%	585
Jan 20, 2026	21.00	21.41	20.64	21.41	21.41	-9.59%	2,032
Jan 15, 2026	23.68	23.68	23.68	23.68	23.68	0.08%	2
Jan 14, 2026	23.56	23.66	23.46	23.66	23.66	4.23%	584
Jan 13, 2026	23.68	23.68	22.70	22.70	22.70	-4.22%	1,149
Jan 12, 2026	22.70	23.94	22.70	23.70	23.70	8.72%	422
Jan 9, 2026	22.60	22.60	21.66	21.80	21.80	-3.54%	462
Jan 8, 2026	21.12	22.70	20.99	22.60	22.60	8.92%	5,204
Jan 7, 2026	20.40	21.30	20.40	20.75	20.75	2.72%	122,277
Jan 6, 2026	20.42	20.42	19.78	20.20	20.20	-1.08%	583
Jan 5, 2026	21.11	21.11	20.07	20.42	20.42	-2.30%	458
Jan 2, 2026	19.95	21.06	19.95	20.90	20.90	7.62%	2,831
Dec 29, 2025	19.42	19.42	19.42	19.42	19.42	-	10
Dec 26, 2025	19.42	19.42	19.42	19.42	19.42	0.52%	28
Dec 23, 2025	20.37	20.37	19.32	19.32	19.32	-4.17%	83
Dec 22, 2025	19.72	20.26	19.72	20.16	20.16	2.23%	147
Dec 19, 2025	19.28	19.80	18.18	19.72	19.72	2.92%	2,327
Dec 18, 2025	19.20	19.20	19.16	19.16	19.16	0.52%	2
Dec 17, 2025	19.52	19.52	19.06	19.06	19.06	1.60%	141
Dec 16, 2025	18.74	18.76	18.74	18.76	18.76	-3.20%	174
Dec 15, 2025	19.24	19.38	19.24	19.38	19.38	-0.41%	438
Dec 11, 2025	19.44	19.46	19.16	19.46	19.46	-2.11%	42
Dec 10, 2025	19.50	19.88	19.42	19.88	19.88	1.43%	3,034
Dec 9, 2025	19.09	19.68	19.09	19.60	19.60	0.62%	323
Dec 8, 2025	19.38	19.48	19.38	19.48	19.48	0.72%	116
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