GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	39.50	39.86	38.21	38.53	38.53	-5.24%	2,004,947
Jan 16, 2026	43.00	43.00	40.21	40.66	40.66	-6.31%	2,217,379
Jan 15, 2026	43.54	44.68	42.57	43.40	43.40	-1.23%	1,976,320
Jan 14, 2026	42.87	44.33	42.75	43.94	43.94	3.78%	2,387,295
Jan 13, 2026	42.46	43.47	42.07	42.34	42.34	-3.77%	5,944,714
Jan 12, 2026	41.83	46.00	41.80	44.00	44.00	7.40%	5,324,474
Jan 9, 2026	40.81	41.51	40.20	40.97	40.97	-1.87%	1,867,278
Jan 8, 2026	39.09	42.47	38.80	41.75	41.75	8.61%	5,588,801
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
Nov 26, 2025	34.09	34.53	33.88	34.10	34.10	0.09%	1,466,934
Nov 25, 2025	33.51	34.20	33.20	34.07	34.07	1.67%	1,933,825
Nov 24, 2025	31.04	33.57	31.04	33.51	33.51	8.38%	2,923,207
Nov 21, 2025	30.17	32.35	29.40	30.92	30.92	2.08%	1,949,473
Nov 20, 2025	31.07	32.09	29.65	30.29	30.29	1.82%	2,469,658
Nov 19, 2025	29.02	30.03	26.97	29.75	29.75	2.52%	3,734,049
Nov 18, 2025	28.38	29.45	28.32	29.02	29.02	-1.12%	1,652,171
Nov 17, 2025	29.94	30.88	29.22	29.35	29.35	-1.05%	1,738,337
Nov 14, 2025	30.08	30.50	29.12	29.66	29.66	-3.07%	1,857,064
Nov 13, 2025	31.28	31.28	30.05	30.60	30.60	-4.52%	2,028,565
Nov 12, 2025	33.25	33.59	31.94	32.05	32.05	-3.84%	1,301,273
Nov 11, 2025	33.30	33.49	32.84	33.33	33.33	-0.27%	715,220
Nov 10, 2025	33.52	34.00	33.11	33.42	33.42	1.77%	1,137,227
Nov 7, 2025	32.97	33.49	32.18	32.84	32.84	-3.16%	1,676,064
Nov 6, 2025	34.74	35.18	33.67	33.91	33.91	-0.76%	929,463