GDS Holdings Limited - GDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	29.02	29.75	29.75	30.03	26.97	3.73M
November 18, 2025	28.38	29.02	29.02	29.45	28.32	1.65M
November 17, 2025	29.94	29.35	29.35	30.88	29.22	1.74M
November 14, 2025	30.08	29.66	29.66	30.5	29.12	1.86M
November 13, 2025	31.28	30.6	30.6	31.28	30.05	2.03M
November 12, 2025	33.25	32.05	32.05	33.58	31.94	1.3M
November 11, 2025	33.3	33.33	33.33	33.49	32.84	715,100
November 10, 2025	33.52	33.42	33.42	34	33.11	1.14M
November 07, 2025	32.97	32.84	32.84	33.49	32.18	1.68M
November 06, 2025	34.74	33.91	33.91	35.18	33.67	929,500
November 05, 2025	34.13	34.17	34.17	34.38	33.52	925,667
November 04, 2025	33.76	33.02	33.02	34.68	33	1.29M
November 03, 2025	35.51	34.73	34.73	35.86	34.12	1.2M
October 31, 2025	35.39	35.7	35.7	36.16	35.2	646,258
October 30, 2025	36.76	35.53	35.53	37.02	35.51	1.66M
October 29, 2025	37	37.68	37.68	38.35	37	2.22M
October 28, 2025	35.94	35.87	35.87	36.26	35.25	725,114
October 27, 2025	36.1	35.9	35.9	36.44	35.65	1.31M
October 24, 2025	34.7	34.92	34.92	35.93	34.69	2.13M
October 23, 2025	33.5	34.26	34.26	34.84	33.44	1.21M
October 22, 2025	33.65	33.34	33.34	33.89	32.85	1.71M
October 21, 2025	34.37	34.13	34.13	34.79	33.88	1.03M
October 20, 2025	33.29	34.39	34.39	34.47	33.11	1.52M
October 17, 2025	32.49	32.73	32.73	33	32.11	2.68M
October 16, 2025	33.96	33.28	33.28	34.5	33.26	2M
October 15, 2025	34.6	33.86	33.86	35.03	33.5	1.52M
October 14, 2025	33.8	33.69	33.69	34.49	33.13	2.38M
October 13, 2025	35.52	35.74	35.74	36.23	35.01	2.33M
October 10, 2025	37.42	33.31	33.31	37.5	33.26	5.33M
October 09, 2025	38.03	38.42	38.42	38.61	37.77	3.23M
October 08, 2025	37.54	37.84	37.84	38.03	36.67	2.48M
October 07, 2025	39.76	37.5	37.5	39.97	37.31	3.01M
October 06, 2025	39.86	39.66	39.66	40.44	39.5	1.47M
October 03, 2025	40.95	39.63	39.63	41.27	39.09	2.8M
October 02, 2025	42.43	41.35	41.35	43.88	40.64	4.68M
October 01, 2025	39.28	40.23	40.23	40.61	38.64	2.19M
September 30, 2025	40.94	38.7	38.7	41.5	38.54	3.58M
September 29, 2025	41.84	39.97	39.97	42.59	39.53	2.34M
September 26, 2025	41.2	40.08	40.08	41.2	39.12	2.78M
September 25, 2025	41	42.07	42.07	43.22	39.98	4.63M
September 24, 2025	40.16	40.67	40.67	43.94	40.15	8.74M
September 23, 2025	39.36	37.63	37.63	39.48	37.46	2.82M
September 22, 2025	39.74	39.76	39.76	41.64	39.02	3.44M
September 19, 2025	39.3	38.96	38.96	39.91	38.65	2.18M
September 18, 2025	39.05	39	39	39.4	38.42	2.57M
September 17, 2025	38.49	40.14	40.14	40.64	38.05	5.89M
September 16, 2025	36.72	37.32	37.32	37.33	35.9	1.85M
September 15, 2025	37.68	37.2	37.2	37.88	36.19	3.89M
September 12, 2025	38.48	38.21	38.21	38.51	37.07	4.41M
September 11, 2025	34.4	38.5	38.5	38.77	34.26	8.64M
September 10, 2025	33.39	33.5	33.5	34.3	32.96	6.26M
September 09, 2025	33.1	34.26	34.26	35.01	33.09	2.18M
September 08, 2025	33.28	33.51	33.51	33.65	32.66	1.07M
September 05, 2025	33.24	33.17	33.17	33.66	32.14	1.84M
September 04, 2025	33.05	32.76	32.76	33.15	32.3	1.69M
September 03, 2025	32.81	34.16	34.16	34.25	32.67	1.29M
September 02, 2025	32.79	32.98	32.98	33.46	32.34	2.09M
August 29, 2025	36.03	34.56	34.56	36.03	34.05	3.93M
August 28, 2025	33.56	35.08	35.08	35.64	33.43	2.53M
August 27, 2025	33.46	33.67	33.67	33.95	33.25	1.03M

GDS Holdings Limited (GDS) NASDAQ