GDS Holdings (G40) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | 0 | 0.00 |
| Oct 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | 0 | 0.00 |
| Oct 29, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -6.48% | 0 | 0.00 |
| Oct 28, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | +6.93% | 260 | 0.86 |
| Oct 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | +3.06% | 0 | 0.00 |
| Oct 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 0 | 0.00 |
| Oct 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | 0 | 0.00 |
| Oct 21, 2026 | 20.40 | 21.20 | 20.40 | 20.40 | 20.40 | +0.00% | 500 | 1.67 |
| Oct 20, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.93% | 0 | 0.00 |
| Oct 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | +4.67% | 0 | 0.00 |
| Oct 15, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -19.55% | 0 | 0.00 |
| Oct 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | 0 | 0.00 |
| Oct 13, 2026 | 27.20 | 27.40 | 26.60 | 27.40 | 27.40 | +3.01% | 400 | 1.33 |
| Oct 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.34% | 0 | 0.00 |
| Oct 09, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | +1.43% | 700 | 2.42 |
| Oct 08, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | +0.00% | 500 | 1.78 |
| Oct 07, 2026 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | +1.45% | 1,071 | 4.05 |
| Oct 06, 2026 | 27.40 | 29.40 | 27.40 | 27.60 | 27.60 | +10.40% | 1,900 | 8.06 |
| Oct 05, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | +3.31% | 0 | 0.00 |
| Oct 02, 2026 | 25.60 | 25.60 | 24.20 | 24.20 | 24.20 | -9.70% | 0 | 0.00 |
| Oct 01, 2026 | 28.20 | 28.20 | 26.80 | 26.80 | 26.80 | -4.29% | 0 | 0.00 |
| Sep 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | +2.19% | 0 | 0.00 |
| Sep 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | 0 | 0.00 |
| Sep 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 0 | 0.00 |
| Sep 25, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 0 | 0.00 |
| Sep 24, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | 0 | 0.00 |
| Sep 23, 2026 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | 0 | 0.00 |
| Sep 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 0 | 0.00 |
| Sep 21, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | +7.91% | 100 | 0.43 |
| Sep 18, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | +5.30% | 0 | 0.00 |
| Sep 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | +1.54% | 0 | 0.00 |
| Sep 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 0 | 0.00 |
| Sep 14, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | 0 | 0.00 |
| Sep 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | 0 | 0.00 |
| Sep 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 0 | 0.00 |
| Sep 09, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | +0.73% | 0 | 0.00 |
| Sep 08, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | +2.24% | 17 | 0.07 |
| Sep 07, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | +3.08% | 0 | 0.00 |
| Sep 03, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 0 | 0.00 |
| Sep 02, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | +0.00% | 50 | 0.21 |
| Sep 01, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | 0 | 0.00 |
| Aug 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | 0 | 0.00 |
| Aug 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | 0 | 0.00 |
| Aug 27, 2026 | 28.80 | 29.60 | 28.80 | 29.40 | 29.40 | +1.38% | 9,000 | 87.53 |
| Aug 26, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | +3.57% | 750 | 8.25 |
| Aug 25, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | +2.19% | 70 | 0.75 |
