GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.36	33.68	32.94	33.60	33.60	0.72%	2,515,232
Dec 4, 2025	32.90	33.58	32.62	33.36	33.36	2.65%	2,728,928
Dec 3, 2025	32.80	33.24	32.38	32.50	32.50	-2.75%	2,650,681
Dec 2, 2025	33.50	33.72	33.04	33.42	33.42	2.26%	4,276,091
Dec 1, 2025	33.20	33.20	32.40	32.68	32.68	-1.80%	3,269,046
Nov 28, 2025	33.22	33.48	32.70	33.28	33.28	0.67%	2,990,384
Nov 27, 2025	33.08	33.98	33.00	33.06	33.06	-0.06%	3,302,846
Nov 26, 2025	32.80	33.50	32.74	33.08	33.08	3.44%	9,515,930
Nov 25, 2025	32.00	32.32	31.74	31.98	31.98	6.03%	11,285,330
Nov 24, 2025	29.96	30.22	29.30	30.16	30.16	4.58%	15,330,660
Nov 21, 2025	29.34	29.96	28.70	28.84	28.84	-4.19%	6,350,101
Nov 20, 2025	29.00	30.12	29.00	30.10	30.10	6.21%	11,961,190
Nov 19, 2025	28.60	28.66	27.90	28.34	28.34	-0.91%	4,572,694
Nov 18, 2025	29.40	29.40	28.18	28.60	28.60	-2.99%	7,159,942
Nov 17, 2025	29.58	29.74	29.00	29.48	29.48	-0.81%	7,640,560
Nov 14, 2025	30.02	30.16	29.34	29.72	29.72	-5.83%	12,383,790
Nov 13, 2025	31.60	32.12	30.54	31.56	31.56	-1.13%	7,192,310
Nov 12, 2025	32.60	32.92	31.82	31.92	31.92	-2.09%	3,877,344
Nov 11, 2025	32.88	33.02	32.22	32.60	32.60	0.31%	1,510,225
Nov 10, 2025	32.66	32.70	32.24	32.50	32.50	0.18%	2,919,618
Nov 7, 2025	33.36	33.36	32.34	32.44	32.44	-3.51%	3,174,411
Nov 6, 2025	33.40	33.80	33.00	33.62	33.62	1.88%	3,067,234
Nov 5, 2025	32.00	33.12	31.50	33.00	33.00	-0.42%	6,450,755
Nov 4, 2025	34.50	34.50	32.80	33.14	33.14	-3.66%	4,630,493
Nov 3, 2025	34.82	34.90	34.16	34.40	34.40	0.70%	2,694,230
Oct 31, 2025	34.80	34.86	34.08	34.16	34.16	-5.64%	5,979,766
Oct 30, 2025	36.48	37.38	35.88	36.20	36.20	3.78%	14,334,900
Oct 28, 2025	35.10	35.72	34.60	34.88	34.88	1.22%	9,713,016
Oct 27, 2025	34.40	34.80	33.96	34.46	34.46	3.30%	8,111,865
Oct 24, 2025	33.38	33.42	33.04	33.36	33.36	2.08%	3,621,269
Oct 23, 2025	32.70	32.80	31.82	32.68	32.68	-1.45%	4,983,243
Oct 22, 2025	33.50	33.50	32.66	33.16	33.16	-1.01%	3,891,309
Oct 21, 2025	33.60	34.30	33.30	33.50	33.50	2.89%	8,347,338
Oct 20, 2025	32.22	32.60	31.56	32.56	32.56	3.63%	6,442,123
Oct 17, 2025	32.80	32.80	31.18	31.42	31.42	-5.25%	9,980,408
Oct 16, 2025	33.22	33.58	32.60	33.16	33.16	-0.96%	3,042,088
Oct 15, 2025	32.80	33.68	32.34	33.48	33.48	2.70%	5,938,307
Oct 14, 2025	35.00	35.36	32.36	32.60	32.60	-5.29%	12,210,980
Oct 13, 2025	34.00	34.98	33.30	34.42	34.42	-4.71%	21,535,590
Oct 10, 2025	37.34	37.62	35.90	36.12	36.12	-2.54%	6,703,134
Oct 9, 2025	36.80	37.60	36.52	37.06	37.06	1.26%	7,296,618
Oct 8, 2025	36.86	36.96	35.66	36.60	36.60	-5.57%	17,362,340
Oct 6, 2025	38.78	39.20	38.52	38.76	38.76	-2.42%	6,600,947
Oct 3, 2025	40.50	40.50	38.92	39.72	39.72	-3.73%	8,580,072
Oct 2, 2025	39.74	42.22	39.12	41.26	41.26	2.94%	15,831,860
Sep 30, 2025	39.26	40.16	38.70	40.08	40.08	-0.89%	13,707,170
Sep 29, 2025	39.40	40.66	39.02	40.44	40.44	2.54%	6,755,174
Sep 26, 2025	41.76	42.28	39.06	39.44	39.44	-3.71%	10,646,310
Sep 25, 2025	40.60	41.98	40.56	40.96	40.96	1.94%	14,791,520
Sep 24, 2025	36.58	40.72	35.70	40.18	40.18	6.58%	26,907,980