GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	46.36	46.92	45.53	46.11	46.11	-0.52%	810,131
Feb 9, 2026	45.50	46.96	45.18	46.35	46.35	-0.28%	1,377,664
Feb 6, 2026	44.22	46.70	43.71	46.48	46.48	8.88%	3,469,427
Feb 5, 2026	41.01	43.22	40.97	42.69	42.69	3.49%	2,267,457
Feb 4, 2026	43.58	43.85	40.71	41.25	41.25	-6.97%	2,990,073
Feb 3, 2026	45.10	46.26	42.94	44.34	44.34	-1.64%	1,747,857
Feb 2, 2026	43.25	45.62	43.20	45.08	45.08	0.87%	1,930,388
Jan 30, 2026	44.61	45.50	41.64	44.69	44.69	-3.75%	4,643,074
Jan 29, 2026	47.88	48.01	45.61	46.43	46.43	-1.51%	1,942,676
Jan 28, 2026	46.96	47.79	45.60	47.14	47.14	-0.80%	2,522,973
Jan 27, 2026	46.81	48.18	45.21	47.52	47.52	2.17%	3,406,582
Jan 26, 2026	42.74	46.84	42.60	46.51	46.51	9.20%	5,098,207
Jan 23, 2026	44.12	44.50	42.46	42.59	42.59	1.09%	2,332,801
Jan 22, 2026	41.58	42.69	41.56	42.13	42.13	3.08%	1,196,786
Jan 21, 2026	40.10	41.00	40.02	40.87	40.87	6.07%	1,194,516
Jan 20, 2026	39.50	39.86	38.21	38.53	38.53	-5.24%	2,332,957
Jan 16, 2026	43.00	43.00	40.21	40.66	40.66	-6.31%	2,219,937
Jan 15, 2026	43.54	44.68	42.57	43.40	43.40	-1.23%	2,234,928
Jan 14, 2026	42.87	44.33	42.75	43.94	43.94	3.78%	2,388,017
Jan 13, 2026	42.46	43.47	42.07	42.34	42.34	-3.77%	6,218,879
Jan 12, 2026	41.83	46.00	41.80	44.00	44.00	7.40%	5,329,474
Jan 9, 2026	40.81	41.51	40.20	40.97	40.97	-1.87%	1,970,595
Jan 8, 2026	39.09	42.47	38.80	41.75	41.75	8.61%	5,589,045
Jan 7, 2026	38.54	39.71	38.18	38.44	38.44	2.04%	2,176,311
Jan 6, 2026	37.05	37.86	36.34	37.67	37.67	0.37%	1,081,740
Jan 5, 2026	37.80	38.00	36.91	37.53	37.53	-2.11%	1,185,252
Jan 2, 2026	36.50	38.79	36.40	38.34	38.34	9.86%	2,892,435
Dec 31, 2025	34.83	35.50	34.75	34.90	34.90	0.87%	556,497
Dec 30, 2025	34.65	34.92	34.28	34.60	34.60	-0.14%	331,930
Dec 29, 2025	34.48	35.09	34.18	34.65	34.65	-2.12%	430,017
Dec 26, 2025	34.84	35.64	34.71	35.40	35.40	1.72%	336,082
Dec 24, 2025	34.78	34.98	34.47	34.80	34.80	-0.37%	181,823
Dec 23, 2025	35.51	35.68	34.63	34.93	34.93	-3.11%	807,939
Dec 22, 2025	35.88	36.44	35.69	36.05	36.05	0.33%	808,063
Dec 19, 2025	34.46	36.00	34.35	35.93	35.93	4.27%	1,386,531
Dec 18, 2025	34.19	34.84	34.00	34.46	34.46	2.29%	697,055
Dec 17, 2025	34.86	35.66	33.66	33.69	33.69	-3.02%	1,352,724
Dec 16, 2025	34.59	35.23	34.16	34.74	34.74	-2.36%	1,350,513
Dec 15, 2025	36.01	36.14	35.17	35.58	35.58	-1.88%	1,346,465
Dec 12, 2025	36.18	36.96	35.84	36.26	36.26	0.30%	2,769,017
Dec 11, 2025	35.35	36.48	34.97	36.15	36.15	-0.22%	1,663,554
Dec 10, 2025	35.85	36.46	35.44	36.23	36.23	0.58%	995,544
Dec 9, 2025	35.56	36.49	35.36	36.02	36.02	1.07%	3,051,434
Dec 8, 2025	35.40	36.26	34.91	35.64	35.64	1.22%	1,783,279
Dec 5, 2025	34.35	35.48	34.35	35.21	35.21	4.23%	1,176,139
Dec 4, 2025	34.16	34.60	33.73	33.78	33.78	0.12%	434,503
Dec 3, 2025	33.36	33.77	33.09	33.74	33.74	-0.18%	803,591
Dec 2, 2025	34.17	34.25	33.58	33.80	33.80	-2.37%	1,013,526
Dec 1, 2025	33.59	35.04	33.46	34.62	34.62	1.91%	1,194,028
Nov 28, 2025	34.12	34.30	33.39	33.97	33.97	-0.38%	1,059,187