GDS Holdings Limited - GDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	34	33.8	33.8	35.24	33.64	1.92M
August 25, 2025	33.3	33.21	33.21	33.47	32.77	1.38M
August 22, 2025	32.05	33.51	33.51	34.59	32.05	3.17M
August 21, 2025	32.4	32	32	32.89	31.61	2.44M
August 20, 2025	33	33.9	33.9	34.28	30.78	3.52M
August 19, 2025	33.09	31.59	31.59	33.5	30.53	4.08M
August 18, 2025	32.46	32.23	32.23	33.33	32.09	3.38M
August 15, 2025	32.1	31.41	31.41	32.8	31.37	2.66M
August 14, 2025	33.12	31.84	31.84	33.33	31.76	2.38M
August 13, 2025	36.22	33.92	33.92	36.3	33.06	4.77M
August 12, 2025	36.81	36.31	36.31	36.86	34.4	2.2M
August 11, 2025	37.85	36.87	36.87	39	36.34	2.58M
August 08, 2025	36.35	36.37	36.37	36.64	35.71	808,820
August 07, 2025	36.4	37.27	37.27	37.44	36.24	2.21M
August 06, 2025	35.7	35.67	35.67	36	35.09	622,351
August 05, 2025	35.31	35.55	35.55	36.3	35.13	935,840
August 04, 2025	34.87	34.93	34.93	35.38	34.61	848,300
August 01, 2025	34.68	34.12	34.12	34.75	33.33	2.14M
July 31, 2025	36.06	36.07	36.07	37.1	35.98	2.57M
July 30, 2025	36.03	35.27	35.27	36.71	34.97	1.61M
July 29, 2025	38.13	36.35	36.35	38.49	36.1	1.81M
July 28, 2025	36.83	36.52	36.52	37.1	36.26	697,425
July 25, 2025	36.17	36.78	36.78	37.29	35.84	1.7M
July 24, 2025	36.4	36.02	36.02	36.94	35.88	1.02M
July 23, 2025	36.37	36.72	36.72	37.13	36.02	2.09M
July 22, 2025	35.18	35.05	35.05	35.52	34.1	1.79M
July 21, 2025	37.03	35.74	35.74	37.04	35.55	2.26M
July 18, 2025	37.69	37.58	37.58	38	36.94	1.48M
July 17, 2025	37.6	37.95	37.95	38.83	37.56	1.57M
July 16, 2025	38.45	38.12	38.12	38.62	37.32	3.13M
July 15, 2025	39.25	37.72	37.72	39.68	37.39	7.5M
July 14, 2025	35.05	35	35	35.41	34.01	3.49M
July 11, 2025	33.08	33.91	33.91	34.32	32.98	1.85M

GDS Holdings Limited (GDS) NASDAQ