GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	42.43	43.88	40.64	41.35	41.35	2.78%	4,683,793
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
Aug 21, 2025	32.40	32.89	31.61	32.00	32.00	-5.60%	2,437,757
Aug 20, 2025	33.00	34.28	30.78	33.90	33.90	7.31%	3,521,909
Aug 19, 2025	33.09	33.50	30.53	31.59	31.59	-1.99%	4,079,669
Aug 18, 2025	32.46	33.33	32.09	32.23	32.23	2.61%	3,377,459
Aug 15, 2025	32.10	32.80	31.37	31.41	31.41	-1.35%	2,656,703
Aug 14, 2025	33.12	33.33	31.76	31.84	31.84	-6.13%	2,376,275
Aug 13, 2025	36.22	36.30	33.06	33.92	33.92	-6.58%	4,770,221
Aug 12, 2025	36.81	36.86	34.40	36.31	36.31	-1.52%	2,195,594
Aug 11, 2025	37.85	39.00	36.34	36.87	36.87	1.37%	2,582,114
Aug 8, 2025	36.35	36.64	35.71	36.37	36.37	-2.41%	808,820
Aug 7, 2025	36.40	37.44	36.25	37.27	37.27	4.49%	2,208,735
Aug 6, 2025	35.70	36.00	35.09	35.67	35.67	0.34%	638,560
Aug 5, 2025	35.31	36.30	35.13	35.55	35.55	1.77%	935,840
Aug 4, 2025	34.87	35.38	34.61	34.93	34.93	2.37%	848,287
Aug 1, 2025	34.68	34.75	33.33	34.12	34.12	-5.41%	2,135,927
Jul 31, 2025	36.06	37.11	35.98	36.07	36.07	2.27%	2,571,885
Jul 30, 2025	36.03	36.71	34.97	35.27	35.27	-2.97%	1,611,863
Jul 29, 2025	38.13	38.49	36.11	36.35	36.35	-0.47%	1,806,584
Jul 28, 2025	36.83	37.10	36.26	36.52	36.52	-0.71%	697,425
Jul 25, 2025	36.17	37.29	35.84	36.78	36.78	2.11%	1,700,873
Jul 24, 2025	36.40	36.94	35.88	36.02	36.02	-1.91%	1,018,473