GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	33.22	33.58	32.60	33.16	33.16	-0.96%	2,859,888
Oct 15, 2025	32.80	33.68	32.34	33.48	33.48	2.70%	5,939,307
Oct 14, 2025	35.00	35.36	32.36	32.60	32.60	-5.29%	12,210,980
Oct 13, 2025	34.00	34.98	33.30	34.42	34.42	-4.71%	21,535,597
Oct 10, 2025	37.34	37.62	35.90	36.12	36.12	-2.54%	6,704,034
Oct 9, 2025	36.80	37.60	36.52	37.06	37.06	1.26%	7,296,618
Oct 8, 2025	36.86	36.96	35.66	36.60	36.60	-5.57%	17,362,743
Oct 6, 2025	38.78	39.20	38.52	38.76	38.76	-2.42%	6,600,947
Oct 3, 2025	40.50	40.50	38.92	39.72	39.72	-3.73%	8,581,072
Oct 2, 2025	39.74	42.22	39.12	41.26	41.26	2.94%	15,832,966
Sep 30, 2025	39.26	40.16	38.70	40.08	40.08	-0.89%	13,707,578
Sep 29, 2025	39.40	40.66	39.02	40.44	40.44	2.54%	6,756,174
Sep 26, 2025	41.76	42.28	39.06	39.44	39.44	-3.71%	10,646,917
Sep 25, 2025	40.60	41.98	40.56	40.96	40.96	1.94%	14,791,820
Sep 24, 2025	36.58	40.72	35.70	40.18	40.18	6.58%	26,917,589
Sep 23, 2025	39.20	39.40	36.80	37.70	37.70	-2.38%	8,940,665
Sep 22, 2025	38.40	39.50	38.02	38.62	38.62	1.63%	7,939,999
Sep 19, 2025	38.50	38.86	37.32	38.00	38.00	0.16%	11,078,313
Sep 18, 2025	39.00	39.74	36.70	37.94	37.94	1.99%	11,497,784
Sep 17, 2025	36.00	37.40	35.70	37.20	37.20	5.38%	9,917,357
Sep 16, 2025	36.32	36.32	34.82	35.30	35.30	-2.81%	7,236,915
Sep 15, 2025	37.08	37.34	35.88	36.32	36.32	-6.44%	15,208,138
Sep 12, 2025	36.90	39.78	36.80	38.82	38.82	15.67%	29,186,976
Sep 11, 2025	33.68	34.52	32.60	33.56	33.56	-1.99%	12,290,217
Sep 10, 2025	33.18	34.54	33.18	34.24	34.24	6.07%	20,349,714
Sep 9, 2025	32.68	32.86	31.96	32.28	32.28	-1.22%	4,223,280
Sep 8, 2025	32.42	32.78	31.78	32.68	32.68	0.80%	3,137,555
Sep 5, 2025	31.92	32.50	31.46	32.42	32.42	1.57%	4,837,636
Sep 4, 2025	33.36	33.66	31.50	31.92	31.92	-2.39%	7,716,803
Sep 3, 2025	33.00	33.00	31.84	32.70	32.70	-0.97%	7,146,006
Sep 2, 2025	33.30	33.48	32.42	33.02	33.02	0.06%	5,290,031
Sep 1, 2025	34.32	34.52	32.90	33.00	33.00	-2.25%	7,385,239
Aug 29, 2025	34.18	34.54	33.36	33.76	33.76	3.30%	11,731,658
Aug 28, 2025	33.14	33.14	31.86	32.68	32.68	-1.39%	6,806,735
Aug 27, 2025	33.50	34.08	32.98	33.14	33.14	0.36%	20,641,768
Aug 26, 2025	32.96	33.48	32.54	33.02	33.02	0.24%	73,816,316
Aug 25, 2025	32.64	33.76	32.44	32.94	32.94	5.58%	14,724,732
Aug 22, 2025	31.68	31.68	30.08	31.20	31.20	-2.32%	14,132,810
Aug 21, 2025	33.32	33.60	31.38	31.94	31.94	2.04%	15,791,735
Aug 20, 2025	31.80	31.80	30.50	31.30	31.30	-2.61%	9,732,372
Aug 19, 2025	31.80	32.42	31.40	32.14	32.14	1.77%	11,379,484
Aug 18, 2025	31.18	32.28	30.44	31.58	31.58	-0.19%	14,605,614
Aug 15, 2025	31.48	32.90	31.22	31.64	31.64	-3.24%	12,299,771
Aug 14, 2025	34.18	34.18	32.20	32.70	32.70	-7.16%	17,330,429
Aug 13, 2025	35.86	36.28	35.02	35.22	35.22	-1.12%	8,238,793
Aug 12, 2025	36.82	36.92	34.76	35.62	35.62	-4.71%	10,235,185
Aug 11, 2025	36.38	37.66	36.10	37.38	37.38	4.94%	8,784,631
Aug 8, 2025	36.34	36.70	35.42	35.62	35.62	-0.72%	4,772,795
Aug 7, 2025	35.26	35.98	35.14	35.88	35.88	2.57%	5,014,518
Aug 6, 2025	35.10	35.52	34.36	34.98	34.98	-0.34%	2,471,904