GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.24	42.72	40.64	42.32	42.32	2.82%	4,717,587
Feb 5, 2026	40.36	41.16	38.50	41.16	41.16	-3.38%	8,690,950
Feb 4, 2026	42.98	43.12	42.08	42.60	42.60	-2.96%	3,334,730
Feb 3, 2026	43.96	44.14	42.50	43.90	43.90	4.62%	6,199,941
Feb 2, 2026	43.78	43.78	41.50	41.96	41.96	-7.21%	5,664,172
Jan 30, 2026	45.62	46.50	44.64	45.22	45.22	-0.88%	3,005,383
Jan 29, 2026	46.20	46.84	45.50	45.62	45.62	-0.83%	7,168,111
Jan 28, 2026	45.80	46.00	44.84	46.00	46.00	3.51%	9,708,702
Jan 27, 2026	44.78	44.92	43.86	44.44	44.44	7.03%	10,599,857
Jan 26, 2026	41.60	42.22	41.32	41.52	41.52	0.53%	4,822,330
Jan 23, 2026	40.68	41.86	39.84	41.30	41.30	2.89%	5,319,680
Jan 22, 2026	40.16	40.44	39.74	40.14	40.14	2.92%	3,465,127
Jan 21, 2026	37.80	39.18	37.32	39.00	39.00	-1.42%	6,974,708
Jan 20, 2026	40.00	40.00	38.94	39.56	39.56	-0.30%	3,805,796
Jan 19, 2026	40.00	40.34	39.18	39.68	39.68	-5.21%	5,390,054
Jan 16, 2026	42.80	42.80	41.24	41.86	41.86	-2.20%	3,861,660
Jan 15, 2026	42.96	43.78	41.96	42.80	42.80	2.39%	9,945,467
Jan 14, 2026	41.00	42.28	40.52	41.80	41.80	1.26%	6,701,835
Jan 13, 2026	42.50	42.62	40.50	41.28	41.28	1.72%	9,469,476
Jan 12, 2026	39.90	40.60	39.50	40.58	40.58	3.63%	8,017,059
Jan 9, 2026	39.42	40.20	38.92	39.16	39.16	2.84%	9,194,042
Jan 8, 2026	37.44	38.10	37.00	38.08	38.08	1.38%	6,300,732
Jan 7, 2026	36.50	37.70	36.30	37.56	37.56	3.99%	6,401,630
Jan 6, 2026	36.76	37.10	35.56	36.12	36.12	-0.66%	4,560,633
Jan 5, 2026	37.04	37.10	36.02	36.36	36.36	2.08%	5,909,997
Jan 2, 2026	33.80	35.98	33.80	35.62	35.62	5.70%	5,216,768
Dec 31, 2025	33.86	33.88	33.52	33.70	33.70	0.54%	1,145,600
Dec 30, 2025	33.50	33.94	33.30	33.52	33.52	0.30%	1,802,869
Dec 29, 2025	34.30	34.62	33.30	33.42	33.42	-1.71%	2,107,800
Dec 24, 2025	33.96	34.30	33.80	34.00	34.00	-1.56%	836,317
Dec 23, 2025	34.70	35.10	34.42	34.54	34.54	-0.46%	2,365,635
Dec 22, 2025	34.78	35.12	34.52	34.70	34.70	3.03%	2,515,745
Dec 19, 2025	33.72	33.96	33.36	33.68	33.68	1.26%	4,339,211
Dec 18, 2025	33.04	33.40	32.76	33.26	33.26	-2.06%	2,232,958
Dec 17, 2025	34.00	34.12	33.50	33.96	33.96	-0.12%	2,250,700
Dec 16, 2025	34.84	34.84	33.34	34.00	34.00	-2.41%	2,827,369
Dec 15, 2025	35.00	35.50	34.72	34.84	34.84	-0.46%	2,438,441
Dec 12, 2025	35.08	35.34	34.86	35.00	35.00	1.98%	3,668,775
Dec 11, 2025	35.12	35.34	34.04	34.32	34.32	-1.38%	3,043,504
Dec 10, 2025	34.60	34.90	34.22	34.80	34.80	-0.57%	3,444,280
Dec 9, 2025	35.64	36.40	34.80	35.00	35.00	2.40%	11,101,940
Dec 8, 2025	34.00	34.44	33.98	34.18	34.18	1.73%	3,350,424
Dec 5, 2025	33.36	33.68	32.94	33.60	33.60	0.72%	2,515,232
Dec 4, 2025	32.90	33.58	32.62	33.36	33.36	2.65%	2,728,928
Dec 3, 2025	32.80	33.24	32.38	32.50	32.50	-2.75%	2,650,681
Dec 2, 2025	33.50	33.72	33.04	33.42	33.42	2.26%	4,276,091
Dec 1, 2025	33.20	33.20	32.40	32.68	32.68	-1.80%	3,269,046
Nov 28, 2025	33.22	33.48	32.70	33.28	33.28	0.67%	2,990,384
Nov 27, 2025	33.08	33.98	33.00	33.06	33.06	-0.06%	3,302,846
Nov 26, 2025	32.80	33.50	32.74	33.08	33.08	3.44%	9,515,930