GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	22.00	22.52	21.60	21.68	21.68	-0.18%	4,662,182
Nov 11, 2026	21.14	21.72	21.12	21.72	21.72	-	4,434,400
Nov 10, 2026	22.12	22.22	21.50	21.72	21.72	-1.63%	6,977,400
Nov 9, 2026	21.80	22.60	21.80	22.08	22.08	4.05%	6,963,135
Nov 6, 2026	21.24	21.98	20.90	21.22	21.22	-10.61%	9,469,893
Nov 5, 2026	22.68	24.16	22.68	23.74	23.74	5.70%	11,009,447
Nov 4, 2026	21.30	22.50	21.04	22.46	22.46	6.95%	6,048,121
Nov 3, 2026	21.48	21.68	20.80	21.00	21.00	-4.72%	5,732,623
Nov 2, 2026	21.96	22.26	21.46	22.04	22.04	0.27%	4,691,854
Oct 30, 2026	22.56	22.76	21.96	21.98	21.98	-2.48%	4,467,100
Oct 29, 2026	23.18	23.50	22.44	22.54	22.54	-1.57%	2,389,316
Oct 28, 2026	22.58	22.98	22.48	22.90	22.90	1.87%	4,933,238
Oct 27, 2026	22.50	22.76	22.34	22.48	22.48	3.12%	3,146,790
Oct 26, 2026	22.16	22.16	21.34	21.80	21.80	-0.64%	3,270,748
Oct 23, 2026	21.46	22.04	20.88	21.94	21.94	0.46%	7,299,063
Oct 22, 2026	22.98	22.98	21.70	21.84	21.84	-4.46%	5,196,134
Oct 21, 2026	23.20	23.64	22.70	22.86	22.86	-0.61%	4,808,438
Oct 20, 2026	22.00	23.18	21.28	23.00	23.00	-7.26%	9,890,906
Oct 16, 2026	24.82	25.04	24.66	24.80	24.80	1.14%	4,522,865
Oct 15, 2026	25.44	25.74	24.02	24.52	24.52	-15.74%	14,383,028
Oct 14, 2026	29.12	29.72	29.00	29.10	29.10	-2.48%	2,705,468
Oct 13, 2026	29.88	30.04	29.22	29.84	29.84	-0.13%	1,841,748
Oct 12, 2026	30.34	30.86	29.70	29.88	29.88	-1.19%	2,280,544
Oct 9, 2026	29.96	30.28	29.78	30.24	30.24	1.61%	3,957,251
Oct 8, 2026	30.96	31.64	29.60	29.76	29.76	0.61%	4,219,677
Oct 7, 2026	30.28	30.76	29.24	29.58	29.58	-2.31%	4,389,000
Oct 6, 2026	28.80	30.40	28.80	30.28	30.28	7.38%	5,801,367
Oct 5, 2026	27.38	28.32	27.04	28.20	28.20	-1.88%	9,896,734
Oct 2, 2026	29.10	29.38	28.12	28.74	28.74	-8.88%	10,364,032
Sep 30, 2026	30.90	31.58	30.66	31.54	31.54	1.61%	3,192,059
Sep 29, 2026	31.68	31.68	30.76	31.04	31.04	-2.27%	2,554,550
Sep 28, 2026	32.44	32.44	31.32	31.76	31.76	-2.46%	2,471,300
Sep 25, 2026	32.54	32.56	31.94	32.56	32.56	0.49%	1,274,000
Sep 24, 2026	32.66	32.66	32.02	32.40	32.40	-0.80%	1,034,396
Sep 23, 2026	33.40	33.40	32.44	32.66	32.66	-1.57%	1,126,377
Sep 22, 2026	33.24	33.68	33.00	33.18	33.18	1.34%	3,530,936
Sep 21, 2026	32.02	32.90	32.00	32.74	32.74	5.14%	4,482,713
Sep 18, 2026	30.66	31.14	30.66	31.14	31.14	2.98%	11,103,136
Sep 17, 2026	30.30	30.36	29.70	30.24	30.24	1.48%	1,732,377
Sep 16, 2026	29.84	30.28	29.16	29.80	29.80	-0.20%	2,612,182
Sep 15, 2026	30.20	30.32	29.86	29.86	29.86	-1.78%	2,455,133
Sep 14, 2026	30.80	30.80	30.10	30.40	30.40	-0.33%	1,939,578
Sep 11, 2026	30.68	30.72	29.82	30.50	30.50	-3.24%	2,309,631
Sep 10, 2026	31.50	31.64	31.18	31.52	31.52	1.09%	2,477,396
Sep 9, 2026	31.28	32.06	31.08	31.18	31.18	2.43%	3,780,267
Sep 8, 2026	31.28	31.28	30.30	30.44	30.44	-1.17%	1,557,094
Sep 7, 2026	31.30	31.30	30.62	30.80	30.80	-	1,140,832
Sep 4, 2026	30.78	31.08	30.56	30.80	30.80	3.49%	2,124,514
Sep 3, 2026	30.62	30.62	29.52	29.76	29.76	-1.59%	3,499,684
Sep 2, 2026	30.40	30.44	29.92	30.24	30.24	-1.56%	5,960,654