GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.18	24.59	20.57	21.39	21.39	-8.47%	2,469,222
Nov 4, 2026	23.16	24.19	22.88	23.37	23.37	6.91%	3,120,806
Nov 3, 2026	21.77	22.34	21.40	21.86	21.86	0.41%	2,615,949
Nov 2, 2026	22.42	22.77	21.68	21.77	21.77	-0.68%	1,407,742
Oct 30, 2026	22.35	22.38	21.66	21.92	21.92	-5.35%	2,167,216
Oct 29, 2026	23.50	23.62	22.74	23.16	23.16	-2.93%	2,246,319
Oct 28, 2026	23.24	24.01	22.92	23.86	23.86	4.60%	2,162,256
Oct 27, 2026	22.99	23.16	22.65	22.81	22.81	-	1,393,493
Oct 26, 2026	22.24	23.30	21.88	22.81	22.81	2.54%	1,262,281
Oct 23, 2026	22.17	22.66	22.11	22.25	22.25	0.47%	949,237
Oct 22, 2026	22.34	22.82	21.67	22.14	22.14	-6.07%	1,949,277
Oct 21, 2026	23.23	23.70	22.70	23.57	23.57	1.03%	2,362,896
Oct 20, 2026	22.88	23.95	22.56	23.33	23.33	3.83%	3,351,725
Oct 19, 2026	23.78	23.84	22.19	22.47	22.47	-2.64%	3,838,962
Oct 16, 2026	25.05	25.14	22.88	23.08	23.08	-8.85%	4,636,855
Oct 15, 2026	24.82	25.38	23.60	25.32	25.32	-2.09%	4,466,424
Oct 14, 2026	29.40	29.56	25.18	25.86	25.86	-12.64%	4,838,891
Oct 13, 2026	30.18	30.35	29.43	29.60	29.60	-2.60%	3,275,870
Oct 12, 2026	30.46	30.48	29.72	30.39	30.39	-1.87%	1,242,207
Oct 9, 2026	30.93	31.46	30.70	30.97	30.97	1.74%	1,978,312
Oct 8, 2026	30.51	31.08	29.88	30.44	30.44	-3.76%	2,771,749
Oct 7, 2026	29.97	31.88	29.47	31.63	31.63	1.93%	2,663,145
Oct 6, 2026	30.53	31.95	30.08	31.03	31.03	5.94%	3,718,117
Oct 5, 2026	28.61	29.61	28.46	29.29	29.29	6.24%	2,084,135
Oct 2, 2026	29.39	29.39	27.42	27.57	27.57	-7.48%	3,387,427
Oct 1, 2026	31.71	31.86	29.73	29.80	29.80	-4.58%	2,156,647
Sep 30, 2026	31.61	32.42	31.04	31.23	31.23	-0.16%	1,893,164
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