GDS Holdings (GDS) Historical Prices

Time Period

Events

GDS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	22.35	22.38	21.66	21.92	21.92	-5.35%	2,148,713	1.17
Oct 29, 2026	23.50	23.62	22.74	23.16	23.16	-2.93%	2,234,407	1.22
Oct 28, 2026	23.24	24.01	22.92	23.86	23.86	+4.60%	2,128,867	1.16
Oct 27, 2026	22.99	23.16	22.65	22.81	22.81	+0.00%	1,393,471	0.75
Oct 26, 2026	22.24	23.30	21.88	22.81	22.81	+2.54%	1,261,586	0.68
Oct 23, 2026	22.17	22.66	22.11	22.25	22.25	+0.47%	949,236	0.51
Oct 22, 2026	22.34	22.82	21.67	22.14	22.14	-6.07%	1,945,088	1.04
Oct 21, 2026	23.23	23.70	22.70	23.57	23.57	+1.03%	2,362,896	1.28
Oct 20, 2026	22.88	23.95	22.56	23.33	23.33	+3.83%	3,351,725	1.85
Oct 19, 2026	23.78	23.84	22.19	22.47	22.47	-2.64%	3,838,819	2.17
Oct 16, 2026	25.05	25.14	22.88	23.08	23.08	-8.85%	4,636,579	2.72
Oct 15, 2026	24.82	25.38	23.60	25.32	25.32	-2.09%	4,466,424	2.69
Oct 14, 2026	29.40	29.56	25.18	25.86	25.86	-12.64%	4,838,891	2.99
Oct 13, 2026	30.18	30.35	29.43	29.60	29.60	-2.60%	3,275,870	2.07
Oct 12, 2026	30.46	30.48	29.72	30.39	30.39	-1.87%	1,242,207	0.78
Oct 09, 2026	30.93	31.46	30.70	30.97	30.97	+1.74%	1,978,312	1.24
Oct 08, 2026	30.51	31.08	29.88	30.44	30.44	-3.76%	2,771,749	1.75
Oct 07, 2026	29.97	31.88	29.47	31.63	31.63	+1.93%	2,663,145	1.71
Oct 06, 2026	30.53	31.95	30.08	31.03	31.03	+5.94%	3,718,117	2.44
Oct 05, 2026	28.61	29.61	28.46	29.29	29.29	+6.24%	2,081,106	1.36
Oct 02, 2026	29.39	29.39	27.42	27.57	27.57	-7.48%	3,387,427	2.25
Oct 01, 2026	31.71	31.86	29.73	29.80	29.80	-4.58%	1,928,188	1.27
Sep 30, 2026	31.61	32.42	31.04	31.23	31.23	-0.16%	1,893,164	1.27
Sep 29, 2026	31.46	31.99	30.72	31.28	31.28	-1.20%	1,277,886	0.84
Sep 28, 2026	32.75	32.75	31.63	31.66	31.66	-3.39%	780,161	0.50
Sep 25, 2026	33.49	33.64	32.50	32.77	32.77	-1.65%	958,767	0.60
Sep 24, 2026	32.94	33.59	32.71	33.32	33.32	+0.63%	579,041	0.36
Sep 23, 2026	33.40	33.72	32.75	33.11	33.11	-1.90%	951,757	0.58
Sep 22, 2026	34.00	34.05	33.33	33.75	33.75	-1.46%	1,245,158	0.74
Sep 21, 2026	33.63	34.90	32.59	34.25	34.25	+4.45%	2,261,768	1.36
Sep 18, 2026	31.86	33.30	31.60	32.79	32.79	+4.76%	1,579,331	0.95
Sep 17, 2026	30.76	31.58	30.42	31.30	31.30	+3.06%	554,620	0.32
Sep 16, 2026	30.44	30.89	30.20	30.37	30.37	-0.23%	732,571	0.41
Sep 15, 2026	30.36	30.60	30.15	30.44	30.44	+0.56%	1,561,119	0.88
Sep 14, 2026	30.77	30.80	30.00	30.27	30.27	-1.78%	1,088,070	0.61
Sep 11, 2026	31.08	31.25	30.55	30.82	30.82	-0.77%	990,164	0.55
Sep 10, 2026	31.91	31.99	30.98	31.06	31.06	-4.11%	924,256	0.51
Sep 09, 2026	31.80	32.56	31.26	32.39	32.39	+1.22%	1,463,609	0.80
Sep 08, 2026	31.03	32.72	30.57	32.00	32.00	+2.02%	1,421,084	0.77
Sep 07, 2026	31.32	31.53	31.01	31.37	31.37	+0.00%	0	0.00
Sep 04, 2026	31.32	31.53	31.01	31.37	31.37	+0.79%	728,269	0.38
Sep 03, 2026	30.49	31.31	30.23	31.12	31.12	+0.99%	740,631	0.38
Sep 02, 2026	30.82	31.73	30.54	30.82	30.82	-1.36%	835,370	0.42
Sep 01, 2026	30.99	31.93	30.99	31.24	31.24	-1.92%	1,147,486	0.57
Aug 31, 2026	32.93	32.94	31.75	31.85	31.85	-4.67%	1,432,413	0.70
Aug 28, 2026	33.68	33.98	33.24	33.41	33.41	-0.30%	977,310	0.47
Aug 27, 2026	33.89	34.35	33.27	33.51	33.51	+2.92%	1,523,698	0.72
Aug 26, 2026	32.89	33.24	32.48	32.56	32.56	-1.30%	836,321	0.39
Aug 25, 2026	32.00	33.03	31.92	32.99	32.99	+3.91%	979,881	0.44
Aug 24, 2026	32.40	32.81	31.17	31.75	31.75	-3.35%	1,733,651	0.77

GDS Holdings historical prices

GDS Holdings (GDS) Historical Prices

Become an Expert with TipRanks Premium