GDS Holdings Limited - GDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.53	45.08	45.08	46.31	44.3	1.36M
February 19, 2026	44.81	45.56	45.56	45.86	44.73	1.07M
February 18, 2026	45.19	45.18	45.18	45.86	44.3	1.32M
February 17, 2026	46	45.23	45.23	46.65	44.93	1.6M
February 13, 2026	45.34	46.12	46.12	46.25	44.27	1.75M
February 12, 2026	46.95	46.84	46.84	48.61	46.39	5.27M
February 11, 2026	46.42	46.48	46.48	47.5	45.35	1.97M
February 10, 2026	46.36	46.11	46.11	46.92	45.53	810,200
February 09, 2026	45.5	46.35	46.35	46.96	45.18	1.46M
February 06, 2026	44.22	46.48	46.48	46.7	43.71	3.59M
February 05, 2026	41.01	42.69	42.69	43.22	40.97	2.27M
February 04, 2026	43.58	41.25	41.25	43.85	40.71	3.47M
February 03, 2026	45.1	44.34	44.34	46.26	42.94	1.78M
February 02, 2026	43.25	45.08	45.08	45.62	43.2	1.93M
January 30, 2026	44.61	44.69	44.69	45.5	41.64	4.7M
January 29, 2026	47.88	46.43	46.43	48.01	45.61	2.01M
January 28, 2026	46.96	47.14	47.14	47.79	45.6	2.53M
January 27, 2026	46.81	47.52	47.52	48.18	45.21	3.62M
January 26, 2026	42.74	46.51	46.51	46.84	42.6	5.1M
January 23, 2026	44.12	42.59	42.59	44.5	42.46	2.33M
January 22, 2026	41.58	42.13	42.13	42.69	41.56	1.2M
January 21, 2026	40.1	40.87	40.87	41	40.02	1.19M
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

GDS Holdings Limited (GDS) NASDAQ