GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
35.21
+1.43 (4.23%)
At close: Dec 5, 2025, 4:00 PM EST
35.04
-0.17 (-0.48%)
After-hours: Dec 5, 2025, 7:34 PM EST
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 |
| Sep 25, 2025 | 41.00 | 43.22 | 39.98 | 42.07 | 42.07 | 3.44% | 4,631,334 |
| Sep 24, 2025 | 40.16 | 43.94 | 40.15 | 40.67 | 40.67 | 8.08% | 8,740,597 |
| Sep 23, 2025 | 39.36 | 39.48 | 37.46 | 37.63 | 37.63 | -5.36% | 2,817,117 |
| Sep 22, 2025 | 39.74 | 41.64 | 39.02 | 39.76 | 39.76 | 2.05% | 3,442,010 |
| Sep 19, 2025 | 39.30 | 39.91 | 38.65 | 38.96 | 38.96 | -0.10% | 2,183,099 |
| Sep 18, 2025 | 39.05 | 39.40 | 38.42 | 39.00 | 39.00 | -2.84% | 2,570,035 |
| Sep 17, 2025 | 38.50 | 40.64 | 38.05 | 40.14 | 40.14 | 7.56% | 5,891,546 |
| Sep 16, 2025 | 36.72 | 37.33 | 35.90 | 37.32 | 37.32 | 0.32% | 1,848,032 |
| Sep 15, 2025 | 37.68 | 37.88 | 36.19 | 37.20 | 37.20 | -2.64% | 3,890,654 |
| Sep 12, 2025 | 38.48 | 38.51 | 37.07 | 38.21 | 38.21 | -0.75% | 4,406,730 |
| Sep 11, 2025 | 34.40 | 38.77 | 34.26 | 38.50 | 38.50 | 14.93% | 8,636,286 |
| Sep 10, 2025 | 33.39 | 34.30 | 32.96 | 33.50 | 33.50 | -2.22% | 6,261,079 |
| Sep 9, 2025 | 33.10 | 35.01 | 33.09 | 34.26 | 34.26 | 2.24% | 2,183,903 |
| Sep 8, 2025 | 33.28 | 33.65 | 32.66 | 33.51 | 33.51 | 1.03% | 1,070,673 |
| Sep 5, 2025 | 33.24 | 33.66 | 32.14 | 33.17 | 33.17 | 1.25% | 1,841,342 |
| Sep 4, 2025 | 33.05 | 33.15 | 32.30 | 32.76 | 32.76 | -4.10% | 1,690,565 |
| Sep 3, 2025 | 32.81 | 34.25 | 32.67 | 34.16 | 34.16 | 3.58% | 1,294,166 |
| Sep 2, 2025 | 32.79 | 33.46 | 32.34 | 32.98 | 32.98 | -4.57% | 2,094,587 |
| Aug 29, 2025 | 36.03 | 36.03 | 34.05 | 34.56 | 34.56 | -1.48% | 3,930,807 |
| Aug 28, 2025 | 33.56 | 35.64 | 33.43 | 35.08 | 35.08 | 4.19% | 2,529,916 |
| Aug 27, 2025 | 33.46 | 33.95 | 33.25 | 33.67 | 33.67 | -0.38% | 1,033,048 |
| Aug 26, 2025 | 34.00 | 35.24 | 33.64 | 33.80 | 33.80 | 1.78% | 1,923,013 |
| Aug 25, 2025 | 33.30 | 33.47 | 32.77 | 33.21 | 33.21 | -0.90% | 1,384,047 |
| Aug 22, 2025 | 32.05 | 34.59 | 31.73 | 33.51 | 33.51 | 4.72% | 3,169,030 |
| Aug 21, 2025 | 32.40 | 32.89 | 31.61 | 32.00 | 32.00 | -5.60% | 2,437,757 |
| Aug 20, 2025 | 33.00 | 34.28 | 30.78 | 33.90 | 33.90 | 7.31% | 3,521,909 |
| Aug 19, 2025 | 33.09 | 33.50 | 30.53 | 31.59 | 31.59 | -1.99% | 4,079,669 |
| Aug 18, 2025 | 32.46 | 33.33 | 32.09 | 32.23 | 32.23 | 2.61% | 3,377,459 |
| Aug 15, 2025 | 32.10 | 32.80 | 31.37 | 31.41 | 31.41 | -1.35% | 2,656,703 |
| Aug 14, 2025 | 33.12 | 33.33 | 31.76 | 31.84 | 31.84 | -6.13% | 2,376,275 |
| Aug 13, 2025 | 36.22 | 36.30 | 33.06 | 33.92 | 33.92 | -6.58% | 4,770,221 |
| Aug 12, 2025 | 36.81 | 36.86 | 34.40 | 36.31 | 36.31 | -1.52% | 2,195,594 |
| Aug 11, 2025 | 37.85 | 39.00 | 36.34 | 36.87 | 36.87 | 1.37% | 2,582,114 |
| Aug 8, 2025 | 36.35 | 36.64 | 35.71 | 36.37 | 36.37 | -2.41% | 808,820 |
| Aug 7, 2025 | 36.40 | 37.44 | 36.25 | 37.27 | 37.27 | 4.49% | 2,208,735 |
| Aug 6, 2025 | 35.70 | 36.00 | 35.09 | 35.67 | 35.67 | 0.34% | 638,560 |
| Aug 5, 2025 | 35.31 | 36.30 | 35.13 | 35.55 | 35.55 | 1.77% | 935,840 |
| Aug 4, 2025 | 34.87 | 35.38 | 34.61 | 34.93 | 34.93 | 2.37% | 848,287 |
| Aug 1, 2025 | 34.68 | 34.75 | 33.33 | 34.12 | 34.12 | -5.41% | 2,135,927 |
| Jul 31, 2025 | 36.06 | 37.11 | 35.98 | 36.07 | 36.07 | 2.27% | 2,571,885 |
| Jul 30, 2025 | 36.03 | 36.71 | 34.97 | 35.27 | 35.27 | -2.97% | 1,611,863 |
| Jul 29, 2025 | 38.13 | 38.49 | 36.11 | 36.35 | 36.35 | -0.47% | 1,806,584 |
| Jul 28, 2025 | 36.83 | 37.10 | 36.26 | 36.52 | 36.52 | -0.71% | 697,425 |
| Jul 25, 2025 | 36.17 | 37.29 | 35.84 | 36.78 | 36.78 | 2.11% | 1,700,873 |
| Jul 24, 2025 | 36.40 | 36.94 | 35.88 | 36.02 | 36.02 | -1.91% | 1,018,473 |
| Jul 23, 2025 | 36.37 | 37.13 | 36.02 | 36.72 | 36.72 | 4.76% | 2,086,867 |
| Jul 22, 2025 | 35.18 | 35.52 | 34.11 | 35.05 | 35.05 | -1.93% | 1,792,891 |
| Jul 21, 2025 | 37.03 | 37.04 | 35.55 | 35.74 | 35.74 | -4.90% | 2,262,744 |
| Jul 18, 2025 | 37.69 | 38.00 | 36.94 | 37.58 | 37.58 | -0.97% | 1,483,347 |
| Jul 17, 2025 | 37.60 | 38.83 | 37.56 | 37.95 | 37.95 | -0.45% | 1,574,369 |