GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
40.96
+0.09 (0.22%)
Mar 9, 2026, 2:19 PM EDT - Market open
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.34 | 42.26 | 40.55 | 40.52 | - | -0.86% | 699,945 |
| Mar 6, 2026 | 37.53 | 41.92 | 36.48 | 40.87 | 40.87 | 7.24% | 3,338,189 |
| Mar 5, 2026 | 38.01 | 38.33 | 37.31 | 38.11 | 38.11 | -0.34% | 1,632,605 |
| Mar 4, 2026 | 37.91 | 38.90 | 37.89 | 38.24 | 38.24 | 0.66% | 1,940,428 |
| Mar 3, 2026 | 37.49 | 38.31 | 36.32 | 37.99 | 37.99 | -4.79% | 4,353,321 |
| Mar 2, 2026 | 40.22 | 40.77 | 39.28 | 39.90 | 39.90 | -3.41% | 2,170,306 |
| Feb 27, 2026 | 41.65 | 41.80 | 40.03 | 41.31 | 41.31 | -1.15% | 2,916,630 |
| Feb 26, 2026 | 43.50 | 43.53 | 40.44 | 41.79 | 41.79 | -7.11% | 3,170,723 |
| Feb 25, 2026 | 45.92 | 46.16 | 44.60 | 44.99 | 44.99 | -2.26% | 1,471,666 |
| Feb 24, 2026 | 44.17 | 46.33 | 44.17 | 46.03 | 46.03 | 6.72% | 1,540,395 |
| Feb 23, 2026 | 44.50 | 44.58 | 42.86 | 43.13 | 43.13 | -4.33% | 1,774,390 |
| Feb 20, 2026 | 44.53 | 46.31 | 44.30 | 45.08 | 45.08 | -1.05% | 1,359,701 |
| Feb 19, 2026 | 44.81 | 45.86 | 44.73 | 45.56 | 45.56 | 0.84% | 1,065,646 |
| Feb 18, 2026 | 45.19 | 45.86 | 44.30 | 45.18 | 45.18 | -0.11% | 1,315,211 |
| Feb 17, 2026 | 46.00 | 46.66 | 44.93 | 45.23 | 45.23 | -1.93% | 1,797,630 |
| Feb 13, 2026 | 45.34 | 46.25 | 44.27 | 46.12 | 46.12 | -1.54% | 1,748,148 |
| Feb 12, 2026 | 46.95 | 48.61 | 46.39 | 46.84 | 46.84 | 0.77% | 5,269,634 |
| Feb 11, 2026 | 46.42 | 47.50 | 45.35 | 46.48 | 46.48 | 0.80% | 1,968,448 |
| Feb 10, 2026 | 46.36 | 46.92 | 45.53 | 46.11 | 46.11 | -0.52% | 810,164 |
| Feb 9, 2026 | 45.50 | 46.96 | 45.18 | 46.35 | 46.35 | -0.28% | 1,463,949 |
| Feb 6, 2026 | 44.22 | 46.70 | 43.71 | 46.48 | 46.48 | 8.88% | 3,585,203 |
| Feb 5, 2026 | 41.01 | 43.22 | 40.97 | 42.69 | 42.69 | 3.49% | 2,270,816 |
| Feb 4, 2026 | 43.58 | 43.85 | 40.71 | 41.25 | 41.25 | -6.97% | 3,472,262 |
| Feb 3, 2026 | 45.10 | 46.26 | 42.94 | 44.34 | 44.34 | -1.64% | 1,778,372 |
| Feb 2, 2026 | 43.25 | 45.62 | 43.20 | 45.08 | 45.08 | 0.87% | 1,931,911 |
| Jan 30, 2026 | 44.61 | 45.50 | 41.64 | 44.69 | 44.69 | -3.75% | 4,696,902 |
| Jan 29, 2026 | 47.88 | 48.01 | 45.61 | 46.43 | 46.43 | -1.51% | 2,005,553 |
| Jan 28, 2026 | 46.96 | 47.79 | 45.60 | 47.14 | 47.14 | -0.80% | 2,529,049 |
| Jan 27, 2026 | 46.81 | 48.18 | 45.21 | 47.52 | 47.52 | 2.17% | 3,623,579 |
| Jan 26, 2026 | 42.74 | 46.84 | 42.60 | 46.51 | 46.51 | 9.20% | 5,102,441 |
| Jan 23, 2026 | 44.12 | 44.50 | 42.46 | 42.59 | 42.59 | 1.09% | 2,332,801 |
| Jan 22, 2026 | 41.58 | 42.69 | 41.56 | 42.13 | 42.13 | 3.08% | 1,196,786 |
| Jan 21, 2026 | 40.10 | 41.00 | 40.02 | 40.87 | 40.87 | 6.07% | 1,194,516 |
| Jan 20, 2026 | 39.50 | 39.86 | 38.21 | 38.53 | 38.53 | -5.24% | 2,332,957 |
| Jan 16, 2026 | 43.00 | 43.00 | 40.21 | 40.66 | 40.66 | -6.31% | 2,219,937 |
| Jan 15, 2026 | 43.54 | 44.68 | 42.57 | 43.40 | 43.40 | -1.23% | 2,234,928 |
| Jan 14, 2026 | 42.87 | 44.33 | 42.75 | 43.94 | 43.94 | 3.78% | 2,388,017 |
| Jan 13, 2026 | 42.46 | 43.47 | 42.07 | 42.34 | 42.34 | -3.77% | 6,218,879 |
| Jan 12, 2026 | 41.83 | 46.00 | 41.80 | 44.00 | 44.00 | 7.40% | 5,329,474 |
| Jan 9, 2026 | 40.81 | 41.51 | 40.20 | 40.97 | 40.97 | -1.87% | 1,970,595 |
| Jan 8, 2026 | 39.09 | 42.47 | 38.80 | 41.75 | 41.75 | 8.61% | 5,589,045 |
| Jan 7, 2026 | 38.54 | 39.71 | 38.18 | 38.44 | 38.44 | 2.04% | 2,176,311 |
| Jan 6, 2026 | 37.05 | 37.86 | 36.34 | 37.67 | 37.67 | 0.37% | 1,081,740 |
| Jan 5, 2026 | 37.80 | 38.00 | 36.91 | 37.53 | 37.53 | -2.11% | 1,185,252 |
| Jan 2, 2026 | 36.50 | 38.79 | 36.40 | 38.34 | 38.34 | 9.86% | 2,892,435 |
| Dec 31, 2025 | 34.83 | 35.50 | 34.75 | 34.90 | 34.90 | 0.87% | 556,497 |
| Dec 30, 2025 | 34.65 | 34.92 | 34.28 | 34.60 | 34.60 | -0.14% | 331,930 |
| Dec 29, 2025 | 34.48 | 35.09 | 34.18 | 34.65 | 34.65 | -2.12% | 430,017 |
| Dec 26, 2025 | 34.84 | 35.64 | 34.71 | 35.40 | 35.40 | 1.72% | 336,082 |
| Dec 24, 2025 | 34.78 | 34.98 | 34.47 | 34.80 | 34.80 | -0.37% | 181,823 |
| Dec 23, 2025 | 35.51 | 35.68 | 34.63 | 34.93 | 34.93 | -3.11% | 807,939 |
| Dec 22, 2025 | 35.88 | 36.44 | 35.69 | 36.05 | 36.05 | 0.33% | 808,063 |
| Dec 19, 2025 | 34.46 | 36.00 | 34.35 | 35.93 | 35.93 | 4.27% | 1,386,531 |
| Dec 18, 2025 | 34.19 | 34.84 | 34.00 | 34.46 | 34.46 | 2.29% | 697,055 |
| Dec 17, 2025 | 34.86 | 35.66 | 33.66 | 33.69 | 33.69 | -3.02% | 1,352,724 |
| Dec 16, 2025 | 34.59 | 35.23 | 34.16 | 34.74 | 34.74 | -2.36% | 1,350,513 |
| Dec 15, 2025 | 36.01 | 36.14 | 35.17 | 35.58 | 35.58 | -1.88% | 1,346,465 |
| Dec 12, 2025 | 36.18 | 36.96 | 35.84 | 36.26 | 36.26 | 0.30% | 2,769,017 |
| Dec 11, 2025 | 35.35 | 36.48 | 34.97 | 36.15 | 36.15 | -0.22% | 1,663,554 |
| Dec 10, 2025 | 35.85 | 36.46 | 35.44 | 36.23 | 36.23 | 0.58% | 995,544 |
| Dec 9, 2025 | 35.56 | 36.49 | 35.36 | 36.02 | 36.02 | 1.07% | 3,051,434 |
| Dec 8, 2025 | 35.40 | 36.26 | 34.91 | 35.64 | 35.64 | 1.22% | 1,783,279 |
| Dec 5, 2025 | 34.35 | 35.48 | 34.35 | 35.21 | 35.21 | 4.23% | 1,176,139 |
| Dec 4, 2025 | 34.16 | 34.60 | 33.73 | 33.78 | 33.78 | 0.12% | 434,503 |
| Dec 3, 2025 | 33.36 | 33.77 | 33.09 | 33.74 | 33.74 | -0.18% | 803,591 |
| Dec 2, 2025 | 34.17 | 34.25 | 33.58 | 33.80 | 33.80 | -2.37% | 1,013,526 |
| Dec 1, 2025 | 33.59 | 35.04 | 33.46 | 34.62 | 34.62 | 1.91% | 1,194,028 |
| Nov 28, 2025 | 34.12 | 34.30 | 33.39 | 33.97 | 33.97 | -0.38% | 1,059,187 |
| Nov 26, 2025 | 34.09 | 34.53 | 33.88 | 34.10 | 34.10 | 0.09% | 1,466,934 |
| Nov 25, 2025 | 33.51 | 34.20 | 33.20 | 34.07 | 34.07 | 1.67% | 1,933,825 |
| Nov 24, 2025 | 31.04 | 33.57 | 31.04 | 33.51 | 33.51 | 8.38% | 2,923,207 |
| Nov 21, 2025 | 30.17 | 32.35 | 29.40 | 30.92 | 30.92 | 2.08% | 1,949,473 |
| Nov 20, 2025 | 31.07 | 32.09 | 29.65 | 30.29 | 30.29 | 1.82% | 2,469,658 |
| 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 |