GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.35	35.48	34.35	35.21	35.21	4.23%	1,175,537
Dec 4, 2025	34.16	34.60	33.73	33.78	33.78	0.12%	433,675
Dec 3, 2025	33.36	33.77	33.09	33.74	33.74	-0.18%	801,689
Dec 2, 2025	34.17	34.25	33.58	33.80	33.80	-2.37%	1,012,983
Dec 1, 2025	33.59	35.04	33.46	34.62	34.62	1.91%	1,193,944
Nov 28, 2025	34.12	34.30	33.39	33.97	33.97	-0.38%	1,055,294
Nov 26, 2025	34.09	34.53	33.88	34.10	34.10	0.09%	1,020,201
Nov 25, 2025	33.51	34.20	33.20	34.07	34.07	1.67%	1,933,537
Nov 24, 2025	31.04	33.57	31.04	33.51	33.51	8.38%	2,919,061
Nov 21, 2025	30.17	32.35	29.40	30.92	30.92	2.08%	1,946,601
Nov 20, 2025	31.07	32.09	29.65	30.29	30.29	1.82%	2,468,183
Nov 19, 2025	29.02	30.03	26.97	29.75	29.75	2.52%	3,734,049
Nov 18, 2025	28.38	29.45	28.32	29.02	29.02	-1.12%	1,652,171
Nov 17, 2025	29.94	30.88	29.22	29.35	29.35	-1.05%	1,738,337
Nov 14, 2025	30.08	30.50	29.12	29.66	29.66	-3.07%	1,857,064
Nov 13, 2025	31.28	31.28	30.05	30.60	30.60	-4.52%	2,028,565
Nov 12, 2025	33.25	33.59	31.94	32.05	32.05	-3.84%	1,301,273
Nov 11, 2025	33.30	33.49	32.84	33.33	33.33	-0.27%	715,220
Nov 10, 2025	33.52	34.00	33.11	33.42	33.42	1.77%	1,137,227
Nov 7, 2025	32.97	33.49	32.18	32.84	32.84	-3.16%	1,676,064
Nov 6, 2025	34.74	35.18	33.67	33.91	33.91	-0.76%	929,463
Nov 5, 2025	34.13	34.38	33.52	34.17	34.17	3.48%	925,667
Nov 4, 2025	33.76	34.68	33.00	33.02	33.02	-4.92%	1,290,833
Nov 3, 2025	35.51	35.86	34.12	34.73	34.73	-2.72%	1,204,503
Oct 31, 2025	35.39	36.16	35.20	35.70	35.70	0.48%	646,258
Oct 30, 2025	36.76	37.02	35.51	35.53	35.53	-5.71%	1,657,938
Oct 29, 2025	37.00	38.35	37.00	37.68	37.68	5.05%	2,218,623
Oct 28, 2025	35.94	36.26	35.25	35.87	35.87	-0.08%	725,114
Oct 27, 2025	36.10	36.44	35.65	35.90	35.90	2.81%	1,313,882
Oct 24, 2025	34.70	35.93	34.69	34.92	34.92	1.93%	2,131,312
Oct 23, 2025	33.50	34.84	33.44	34.26	34.26	2.76%	1,214,776
Oct 22, 2025	33.65	33.89	32.85	33.34	33.34	-2.31%	1,715,482
Oct 21, 2025	34.37	34.79	33.88	34.13	34.13	-0.76%	1,033,528
Oct 20, 2025	33.29	34.47	33.11	34.39	34.39	5.07%	1,518,793
Oct 17, 2025	32.49	33.00	32.11	32.73	32.73	-1.65%	2,676,107
Oct 16, 2025	33.96	34.50	33.26	33.28	33.28	-1.71%	2,001,175
Oct 15, 2025	34.60	35.03	33.50	33.86	33.86	0.50%	1,522,603
Oct 14, 2025	33.80	34.49	33.13	33.69	33.69	-5.74%	2,377,455
Oct 13, 2025	35.52	36.23	35.01	35.74	35.74	7.30%	2,325,536
Oct 10, 2025	37.42	37.50	33.26	33.31	33.31	-13.30%	5,324,976
Oct 9, 2025	38.03	38.61	37.77	38.42	38.42	1.53%	3,226,174
Oct 8, 2025	37.54	38.03	36.67	37.84	37.84	0.91%	2,476,237
Oct 7, 2025	39.76	39.97	37.31	37.50	37.50	-5.45%	3,005,434
Oct 6, 2025	39.86	40.44	39.50	39.66	39.66	0.08%	1,472,105
Oct 3, 2025	40.95	41.27	39.09	39.63	39.63	-4.16%	2,797,306
Oct 2, 2025	42.43	43.88	40.64	41.35	41.35	2.78%	4,692,629
Oct 1, 2025	39.28	40.61	38.64	40.23	40.23	3.95%	2,190,756
Sep 30, 2025	40.94	41.50	38.54	38.70	38.70	-3.18%	3,586,748
Sep 29, 2025	41.84	42.59	39.53	39.97	39.97	-0.27%	2,344,850
Sep 26, 2025	41.20	41.20	39.12	40.08	40.08	-4.73%	2,776,051