GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	33.40	33.44	33.00	33.30	-	0.91%	581,000
Nov 5, 2025	32.00	33.12	31.50	33.00	33.00	-0.42%	5,818,655
Nov 4, 2025	34.50	34.50	32.80	33.14	33.14	-3.66%	4,630,493
Nov 3, 2025	34.82	34.90	34.16	34.40	34.40	0.70%	2,694,230
Oct 31, 2025	34.80	34.86	34.08	34.16	34.16	-5.64%	6,018,066
Oct 30, 2025	36.48	37.38	35.88	36.20	36.20	3.78%	14,335,201
Oct 28, 2025	35.10	35.72	34.60	34.88	34.88	1.22%	9,713,016
Oct 27, 2025	34.40	34.80	33.96	34.46	34.46	-	9,713,016
Oct 26, 2025	34.40	34.80	33.96	34.46	34.46	3.30%	8,111,865
Oct 24, 2025	33.38	33.42	33.04	33.36	33.36	2.08%	3,623,869
Oct 23, 2025	32.70	32.80	31.82	32.68	32.68	-1.45%	4,985,143
Oct 22, 2025	33.50	33.50	32.66	33.16	33.16	-1.01%	3,891,309
Oct 21, 2025	33.60	34.30	33.30	33.50	33.50	2.89%	8,347,638
Oct 20, 2025	32.22	32.60	31.56	32.56	32.56	3.63%	6,442,123
Oct 17, 2025	32.80	32.80	31.18	31.42	31.42	-5.25%	9,981,208
Oct 16, 2025	33.22	33.58	32.60	33.16	33.16	-0.96%	3,042,088
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