GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	25.05	25.14	23.87	23.66	23.66	-6.58%	831,901
Oct 15, 2026	24.82	25.38	23.60	25.32	25.32	-2.09%	4,401,125
Oct 14, 2026	29.40	29.56	25.18	25.86	25.86	-12.64%	4,833,330
Oct 13, 2026	30.18	30.35	29.43	29.60	29.60	-2.60%	3,258,999
Oct 12, 2026	30.46	30.48	29.72	30.39	30.39	-1.87%	1,228,022
Oct 9, 2026	30.93	31.46	30.70	30.97	30.97	1.74%	1,973,678
Oct 8, 2026	30.51	31.08	29.88	30.44	30.44	-3.76%	2,383,909
Oct 7, 2026	29.97	31.88	29.47	31.63	31.63	1.93%	2,600,302
Oct 6, 2026	30.53	31.95	30.08	31.03	31.03	5.94%	3,701,707
Oct 5, 2026	28.61	29.61	28.46	29.29	29.29	6.24%	2,048,505
Oct 2, 2026	29.39	29.39	27.42	27.57	27.57	-7.48%	3,380,615
Oct 1, 2026	31.71	31.86	29.73	29.80	29.80	-4.58%	1,920,156
Sep 30, 2026	31.61	32.42	31.04	31.23	31.23	-0.16%	1,893,161
Sep 29, 2026	31.46	31.99	30.72	31.28	31.28	-1.20%	1,277,886
Sep 28, 2026	32.75	32.75	31.63	31.66	31.66	-3.39%	780,161
Sep 25, 2026	33.49	33.64	32.50	32.77	32.77	-1.65%	958,767
Sep 24, 2026	32.94	33.59	32.71	33.32	33.32	0.63%	579,041
Sep 23, 2026	33.40	33.72	32.75	33.11	33.11	-1.90%	951,757
Sep 22, 2026	34.00	34.05	33.33	33.75	33.75	-1.46%	1,245,158
Sep 21, 2026	33.63	34.90	32.59	34.25	34.25	4.45%	2,261,768
Sep 18, 2026	31.86	33.30	31.60	32.79	32.79	4.76%	1,579,331
Sep 17, 2026	30.76	31.58	30.42	31.30	31.30	3.06%	555,880
Sep 16, 2026	30.44	30.89	30.20	30.37	30.37	-0.23%	732,571
Sep 15, 2026	30.36	30.60	30.15	30.44	30.44	0.56%	1,561,119
Sep 14, 2026	30.77	30.80	30.00	30.27	30.27	-1.78%	1,088,070
Sep 11, 2026	31.08	31.25	30.55	30.82	30.82	-0.77%	990,164
Sep 10, 2026	31.91	31.99	30.98	31.06	31.06	-4.11%	924,256
Sep 9, 2026	31.80	32.56	31.26	32.39	32.39	1.22%	1,463,609
Sep 8, 2026	31.03	32.72	30.57	32.00	32.00	2.02%	1,421,084
Sep 4, 2026	31.32	31.53	31.01	31.37	31.37	0.79%	728,269
Sep 3, 2026	30.49	31.31	30.23	31.12	31.12	0.99%	740,801
Sep 2, 2026	30.82	31.73	30.54	30.82	30.82	-1.36%	835,370
Sep 1, 2026	30.99	31.93	30.99	31.24	31.24	-1.92%	1,147,488
Aug 31, 2026	32.93	32.94	31.75	31.85	31.85	-4.67%	1,432,413
Aug 28, 2026	33.68	33.98	33.24	33.41	33.41	-0.30%	977,311
Aug 27, 2026	33.89	34.35	33.27	33.51	33.51	2.92%	1,523,698
Aug 26, 2026	32.89	33.24	32.48	32.56	32.56	-1.30%	836,321
Aug 25, 2026	32.00	33.03	31.92	32.99	32.99	3.91%	981,427
Aug 24, 2026	32.40	32.81	31.17	31.75	31.75	-3.35%	1,733,651
Aug 21, 2026	33.76	33.85	32.47	32.85	32.85	-	1,142,165
Aug 20, 2026	33.66	34.07	32.83	32.85	32.85	-1.47%	1,497,654
Aug 19, 2026	33.59	33.59	32.39	33.34	33.34	-0.92%	2,119,332
Aug 18, 2026	34.88	35.05	33.09	33.65	33.65	-4.89%	2,628,274
Aug 17, 2026	34.85	35.85	34.48	35.38	35.38	2.82%	1,868,905
Aug 14, 2026	36.07	36.07	34.33	34.41	34.41	-1.04%	1,666,665
Aug 13, 2026	33.05	35.40	32.70	34.77	34.77	6.20%	5,852,064
Aug 12, 2026	33.24	33.24	31.85	32.74	32.74	0.34%	2,187,772
Aug 11, 2026	31.17	33.32	30.99	32.63	32.63	3.88%	1,813,876
Aug 10, 2026	31.53	31.90	30.81	31.41	31.41	-1.78%	1,853,880
Aug 7, 2026	33.11	33.26	31.83	31.98	31.98	0.44%	1,571,006