GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	35.39	36.16	35.20	35.70	35.70	0.48%	646,258
Oct 30, 2025	36.76	37.02	35.51	35.53	35.53	-5.71%	1,657,938
Oct 29, 2025	37.00	38.35	37.00	37.68	37.68	5.05%	2,218,623
Oct 28, 2025	35.94	36.26	35.25	35.87	35.87	-0.08%	725,114
Oct 27, 2025	36.10	36.44	35.65	35.90	35.90	2.81%	1,313,882
Oct 24, 2025	34.70	35.93	34.69	34.92	34.92	1.93%	2,131,312
Oct 23, 2025	33.50	34.84	33.44	34.26	34.26	2.76%	1,214,776
Oct 22, 2025	33.65	33.89	32.85	33.34	33.34	-2.31%	1,715,482
Oct 21, 2025	34.37	34.79	33.88	34.13	34.13	-0.76%	1,033,528
Oct 20, 2025	33.29	34.47	33.11	34.39	34.39	5.07%	1,518,793
Oct 17, 2025	32.49	33.00	32.11	32.73	32.73	-1.65%	2,676,107
Oct 16, 2025	33.96	34.50	33.26	33.28	33.28	-1.71%	2,001,175
Oct 15, 2025	34.60	35.03	33.50	33.86	33.86	0.50%	1,522,603
Oct 14, 2025	33.80	34.49	33.13	33.69	33.69	-5.74%	2,377,455
Oct 13, 2025	35.52	36.23	35.01	35.74	35.74	7.30%	2,325,536
Oct 10, 2025	37.42	37.50	33.26	33.31	33.31	-13.30%	5,324,976
Oct 9, 2025	38.03	38.61	37.77	38.42	38.42	1.53%	3,226,174
Oct 8, 2025	37.54	38.03	36.67	37.84	37.84	0.91%	2,476,237
Oct 7, 2025	39.76	39.97	37.31	37.50	37.50	-5.45%	3,005,434
Oct 6, 2025	39.86	40.44	39.50	39.66	39.66	0.08%	1,472,105
Oct 3, 2025	40.95	41.27	39.09	39.63	39.63	-4.16%	2,797,306
Oct 2, 2025	42.43	43.88	40.64	41.35	41.35	2.78%	4,692,629
Oct 1, 2025	39.28	40.61	38.64	40.23	40.23	3.95%	2,190,756
Sep 30, 2025	40.94	41.50	38.54	38.70	38.70	-3.18%	3,586,748
Sep 29, 2025	41.84	42.59	39.53	39.97	39.97	-0.27%	2,344,850
Sep 26, 2025	41.20	41.20	39.12	40.08	40.08	-4.73%	2,776,051
Sep 25, 2025	41.00	43.22	39.98	42.07	42.07	3.44%	4,631,334
Sep 24, 2025	40.16	43.94	40.15	40.67	40.67	8.08%	8,740,597
Sep 23, 2025	39.36	39.48	37.46	37.63	37.63	-5.36%	2,817,117
Sep 22, 2025	39.74	41.64	39.02	39.76	39.76	2.05%	3,442,010
Sep 19, 2025	39.30	39.91	38.65	38.96	38.96	-0.10%	2,183,099
Sep 18, 2025	39.05	39.40	38.42	39.00	39.00	-2.84%	2,570,035
Sep 17, 2025	38.50	40.64	38.05	40.14	40.14	7.56%	5,891,546
Sep 16, 2025	36.72	37.33	35.90	37.32	37.32	0.32%	1,848,032
Sep 15, 2025	37.68	37.88	36.19	37.20	37.20	-2.64%	3,890,654
Sep 12, 2025	38.48	38.51	37.07	38.21	38.21	-0.75%	4,406,730
Sep 11, 2025	34.40	38.77	34.26	38.50	38.50	14.93%	8,636,286
Sep 10, 2025	33.39	34.30	32.96	33.50	33.50	-2.22%	6,261,079
Sep 9, 2025	33.10	35.01	33.09	34.26	34.26	2.24%	2,183,903
Sep 8, 2025	33.28	33.65	32.66	33.51	33.51	1.03%	1,070,673
Sep 5, 2025	33.24	33.66	32.14	33.17	33.17	1.25%	1,841,342
Sep 4, 2025	33.05	33.15	32.30	32.76	32.76	-4.10%	1,690,565
Sep 3, 2025	32.81	34.25	32.67	34.16	34.16	3.58%	1,285,139
Sep 2, 2025	32.79	33.46	32.34	32.98	32.98	-4.57%	2,094,587
Aug 29, 2025	36.03	36.03	34.05	34.56	34.56	-1.48%	3,930,807
Aug 28, 2025	33.56	35.64	33.43	35.08	35.08	4.19%	2,529,916
Aug 27, 2025	33.46	33.95	33.25	33.67	33.67	-0.38%	1,033,048
Aug 26, 2025	34.00	35.24	33.64	33.80	33.80	1.78%	1,923,013
Aug 25, 2025	33.30	33.47	32.77	33.21	33.21	-0.90%	1,384,047
Aug 22, 2025	32.05	34.59	31.73	33.51	33.51	4.72%	3,169,030