GDS Holdings Limited - GDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	39.5	38.53	38.53	39.86	38.21	1.98M
January 16, 2026	43	40.66	40.66	43	40.21	2.22M
January 15, 2026	43.54	43.4	43.4	44.68	42.57	2.23M
January 14, 2026	42.87	43.94	43.94	44.33	42.75	2.39M
January 13, 2026	42.46	42.34	42.34	43.47	42.07	6.22M
January 12, 2026	41.83	44	44	46	41.8	5.33M
January 09, 2026	40.81	40.97	40.97	41.51	40.2	1.97M
January 08, 2026	39.09	41.75	41.75	42.47	38.8	5.59M
January 07, 2026	38.54	38.44	38.44	39.71	38.18	2.18M
January 06, 2026	37.05	37.67	37.67	37.86	36.34	1.08M
January 05, 2026	37.8	37.53	37.53	38	36.91	1.19M
January 02, 2026	36.5	38.34	38.34	38.79	36.4	2.89M
December 31, 2025	34.83	34.9	34.9	35.5	34.74	556,500
December 30, 2025	34.65	34.6	34.6	34.92	34.28	331,930
December 29, 2025	34.48	34.65	34.65	35.09	34.18	430,017
December 26, 2025	34.84	35.4	35.4	35.64	34.71	336,100
December 24, 2025	34.78	34.8	34.8	34.98	34.47	181,823
December 23, 2025	35.51	34.93	34.93	35.68	34.63	807,939
December 22, 2025	35.88	36.05	36.05	36.44	35.69	808,063
December 19, 2025	34.46	35.93	35.93	36	34.35	1.39M
December 18, 2025	34.19	34.46	34.46	34.84	34	697,100
December 17, 2025	34.86	33.69	33.69	35.66	33.66	1.35M
December 16, 2025	34.59	34.74	34.74	35.23	34.16	1.35M
December 15, 2025	36.01	35.58	35.58	36.14	35.17	1.35M
December 12, 2025	36.18	36.26	36.26	36.96	35.84	2.77M
December 11, 2025	35.35	36.15	36.15	36.48	34.97	1.66M
December 10, 2025	35.85	36.21	36.21	36.45	35.44	931,926
December 09, 2025	35.56	36.02	36.02	36.49	35.36	3.05M
December 08, 2025	35.4	35.64	35.64	36.26	34.91	1.78M
December 05, 2025	34.35	35.21	35.21	35.48	34.35	1.18M
December 04, 2025	34.16	33.78	33.78	34.6	33.73	434,503
December 03, 2025	33.36	33.74	33.74	33.77	33.09	803,600
December 02, 2025	34.17	33.8	33.8	34.25	33.58	1.01M
December 01, 2025	33.59	34.62	34.62	35.04	33.46	1.19M
November 28, 2025	34.12	33.97	33.97	34.3	33.39	1.06M
November 26, 2025	34.09	34.1	34.1	34.53	33.88	1.47M
November 25, 2025	33.51	34.07	34.07	34.2	33.2	1.93M
November 24, 2025	31.04	33.51	33.51	33.57	31.04	2.92M
November 21, 2025	30.17	30.92	30.92	32.35	29.4	1.95M
November 20, 2025	31.07	30.29	30.29	32.09	29.65	2.47M
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

GDS Holdings Limited (GDS) NASDAQ