NASDAQ : GDS
GDS Holdings Limited — Price history
Technology · Information Technology Services · China
Last price 21.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GDS Holdings Limited (GDS) closed at 21.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.42 | 22.77 | 21.68 | 21.77 | 1,409,111 | -0.68% |
| 2026-10-30 | 22.35 | 22.38 | 21.66 | 21.92 | 2,167,216 | -5.35% |
| 2026-10-29 | 23.5 | 23.62 | 22.735 | 23.16 | 2,246,319 | -2.93% |
| 2026-10-28 | 23.24 | 24.01 | 22.92 | 23.86 | 2,162,256 | +4.60% |
| 2026-10-27 | 22.99 | 23.155 | 22.65 | 22.81 | 1,393,493 | +0.00% |
| 2026-10-26 | 22.24 | 23.3 | 21.884 | 22.81 | 1,262,281 | +2.54% |
| 2026-10-23 | 22.17 | 22.66 | 22.11 | 22.245 | 949,237 | +0.47% |
| 2026-10-22 | 22.34 | 22.82 | 21.67 | 22.14 | 1,949,277 | -6.07% |
| 2026-10-21 | 23.23 | 23.7 | 22.7 | 23.57 | 2,362,896 | +1.03% |
| 2026-10-20 | 22.88 | 23.95 | 22.555 | 23.33 | 3,351,725 | +3.83% |
| 2026-10-19 | 23.78 | 23.843 | 22.19 | 22.47 | 3,838,962 | -2.64% |
| 2026-10-16 | 25.05 | 25.135 | 22.882 | 23.08 | 4,636,855 | -8.85% |
| 2026-10-15 | 24.82 | 25.38 | 23.6 | 25.32 | 4,466,424 | -2.09% |
| 2026-10-14 | 29.4 | 29.559 | 25.18 | 25.86 | 4,838,891 | -12.64% |
| 2026-10-13 | 30.18 | 30.35 | 29.43 | 29.6 | 3,275,870 | -2.60% |
| 2026-10-12 | 30.46 | 30.48 | 29.72 | 30.39 | 1,242,207 | -1.87% |
| 2026-10-09 | 30.93 | 31.46 | 30.7 | 30.97 | 1,978,312 | +1.74% |
| 2026-10-08 | 30.51 | 31.08 | 29.88 | 30.44 | 2,771,749 | -3.76% |
| 2026-10-07 | 29.97 | 31.88 | 29.47 | 31.63 | 2,663,145 | +1.93% |
| 2026-10-06 | 30.53 | 31.95 | 30.075 | 31.03 | 3,718,117 | +5.94% |
| 2026-10-05 | 28.61 | 29.61 | 28.455 | 29.29 | 2,084,135 | +6.24% |
| 2026-10-02 | 29.39 | 29.39 | 27.42 | 27.57 | 3,387,427 | -7.48% |
| 2026-10-01 | 31.71 | 31.86 | 29.73 | 29.8 | 2,156,647 | -4.58% |
| 2026-09-30 | 31.61 | 32.42 | 31.04 | 31.23 | 1,893,164 | -0.16% |
| 2026-09-29 | 31.46 | 31.99 | 30.715 | 31.28 | 1,277,886 | -1.20% |
| 2026-09-28 | 32.75 | 32.75 | 31.63 | 31.66 | 780,161 | -3.39% |
| 2026-09-25 | 33.49 | 33.64 | 32.5 | 32.77 | 958,767 | -1.65% |
| 2026-09-24 | 32.94 | 33.59 | 32.71 | 33.32 | 579,041 | +0.63% |
| 2026-09-23 | 33.4 | 33.72 | 32.75 | 33.11 | 951,757 | -1.90% |
| 2026-09-22 | 34 | 34.05 | 33.33 | 33.75 | 1,245,158 | -1.46% |
| 2026-09-21 | 33.63 | 34.9 | 32.59 | 34.25 | 2,261,768 | +4.45% |
| 2026-09-18 | 31.86 | 33.3 | 31.595 | 32.79 | 1,579,331 | +4.76% |
| 2026-09-17 | 30.76 | 31.58 | 30.42 | 31.3 | 555,880 | +3.06% |
| 2026-09-16 | 30.44 | 30.89 | 30.2 | 30.37 | 732,571 | -0.23% |
| 2026-09-15 | 30.36 | 30.6 | 30.15 | 30.44 | 1,561,119 | +0.56% |
| 2026-09-14 | 30.77 | 30.8 | 30 | 30.27 | 1,088,070 | -1.78% |
| 2026-09-11 | 31.08 | 31.245 | 30.545 | 30.82 | 990,164 | -0.77% |
| 2026-09-10 | 31.905 | 31.985 | 30.98 | 31.06 | 924,256 | -4.11% |
| 2026-09-09 | 31.8 | 32.56 | 31.26 | 32.39 | 1,463,609 | +1.22% |
| 2026-09-08 | 31.03 | 32.72 | 30.57 | 32 | 1,421,084 | +2.02% |
| 2026-09-04 | 31.32 | 31.53 | 31.01 | 31.365 | 728,269 | +0.79% |
| 2026-09-03 | 30.49 | 31.31 | 30.23 | 31.12 | 740,801 | +0.99% |
| 2026-09-02 | 30.82 | 31.73 | 30.54 | 30.815 | 835,370 | -1.36% |
| 2026-09-01 | 30.99 | 31.93 | 30.99 | 31.24 | 1,147,488 | -1.92% |
| 2026-08-31 | 32.93 | 32.94 | 31.745 | 31.85 | 1,432,413 | -4.67% |
| 2026-08-28 | 33.68 | 33.98 | 33.24 | 33.41 | 977,311 | -0.30% |
| 2026-08-27 | 33.89 | 34.35 | 33.265 | 33.51 | 1,523,698 | +2.92% |
| 2026-08-26 | 32.89 | 33.24 | 32.48 | 32.56 | 836,321 | -1.30% |
| 2026-08-25 | 32 | 33.025 | 31.92 | 32.99 | 981,427 | +3.91% |
| 2026-08-24 | 32.4 | 32.81 | 31.17 | 31.75 | 1,733,651 | -3.35% |
| 2026-08-21 | 33.76 | 33.85 | 32.465 | 32.85 | 1,142,165 | +0.00% |
| 2026-08-20 | 33.66 | 34.07 | 32.83 | 32.85 | 1,497,654 | -1.47% |
| 2026-08-19 | 33.59 | 33.59 | 32.385 | 33.34 | 2,119,332 | -0.92% |
| 2026-08-18 | 34.88 | 35.045 | 33.09 | 33.65 | 2,628,274 | -4.89% |
| 2026-08-17 | 34.85 | 35.845 | 34.48 | 35.38 | 1,868,905 | +2.82% |
| 2026-08-14 | 36.07 | 36.07 | 34.33 | 34.41 | 1,666,665 | -1.04% |
| 2026-08-13 | 33.05 | 35.4 | 32.7 | 34.77 | 5,852,064 | +6.20% |
| 2026-08-12 | 33.24 | 33.24 | 31.85 | 32.74 | 2,187,772 | +0.34% |
| 2026-08-11 | 31.17 | 33.32 | 30.99 | 32.63 | 1,813,876 | +3.88% |
| 2026-08-10 | 31.525 | 31.9 | 30.805 | 31.41 | 1,853,880 | -1.78% |
| 2026-08-07 | 33.11 | 33.26 | 31.83 | 31.98 | 1,571,006 | +0.44% |
| 2026-08-06 | 31.68 | 32.23 | 31.25 | 31.84 | 959,242 | -2.54% |
| 2026-08-05 | 33.3 | 33.75 | 32.65 | 32.67 | 1,047,353 | -2.10% |
| 2026-08-04 | 32.68 | 33.53 | 32.06 | 33.37 | 1,614,664 | +2.05% |
| 2026-08-03 | 32.6 | 33.44 | 32.15 | 32.7 | 1,867,395 | -0.12% |
| 2026-07-31 | 31.72 | 32.93 | 31.35 | 32.74 | 2,776,281 | +2.41% |
| 2026-07-30 | 30 | 32.08 | 29.955 | 31.97 | 2,218,432 | +8.08% |
| 2026-07-29 | 30.33 | 30.67 | 29.288 | 29.58 | 2,105,687 | -3.40% |
| 2026-07-28 | 30.35 | 30.68 | 29.12 | 30.62 | 1,760,116 | -2.39% |
| 2026-07-27 | 32.19 | 32.19 | 30.71 | 31.37 | 1,411,943 | -0.82% |
| 2026-07-24 | 32.42 | 32.42 | 31.45 | 31.63 | 1,116,977 | -2.74% |
| 2026-07-23 | 32.775 | 33.18 | 31.9 | 32.52 | 1,140,466 | -0.55% |
| 2026-07-22 | 32.72 | 33.2 | 32.38 | 32.7 | 852,650 | -0.24% |
| 2026-07-21 | 32.69 | 33.43 | 32.555 | 32.78 | 752,317 | +1.71% |
| 2026-07-20 | 32 | 32.91 | 31.75 | 32.23 | 1,572,784 | +3.43% |
| 2026-07-17 | 31.34 | 32.15 | 30.4 | 31.16 | 2,407,058 | -4.85% |
| 2026-07-16 | 33.76 | 34.09 | 32.695 | 32.75 | 958,638 | -1.92% |
| 2026-07-15 | 32.49 | 33.715 | 32.49 | 33.39 | 2,383,113 | +4.12% |
| 2026-07-14 | 33.3 | 33.34 | 31.92 | 32.07 | 2,000,106 | -2.23% |
| 2026-07-13 | 32.88 | 32.94 | 32 | 32.8 | 1,667,576 | +0.06% |
| 2026-07-10 | 32.77 | 33.24 | 32.33 | 32.78 | 1,162,455 | -0.06% |
| 2026-07-09 | 32.82 | 33.2 | 32.2 | 32.8 | 1,545,067 | -0.06% |
| 2026-07-08 | 31.87 | 32.99 | 31.5 | 32.82 | 2,353,038 | +7.93% |
| 2026-07-07 | 30.83 | 31.52 | 30.16 | 30.41 | 1,981,397 | -1.55% |
| 2026-07-06 | 29.76 | 31.325 | 29.72 | 30.89 | 2,779,205 | +3.59% |
| 2026-07-02 | 30.49 | 30.95 | 28.86 | 29.82 | 3,516,532 | -5.66% |
| 2026-07-01 | 30.37 | 32.64 | 30.265 | 31.61 | 3,520,991 | +5.26% |
| 2026-06-30 | 28.975 | 30.1 | 28.59 | 30.03 | 2,598,948 | +2.39% |
| 2026-06-29 | 29.81 | 29.89 | 28.45 | 29.33 | 2,526,295 | +0.27% |
| 2026-06-26 | 28.92 | 29.53 | 28.6 | 29.25 | 1,842,459 | -0.27% |
| 2026-06-25 | 31.44 | 31.44 | 28.91 | 29.33 | 3,227,423 | -6.17% |
| 2026-06-24 | 31.75 | 31.82 | 31.045 | 31.26 | 1,421,322 | -1.94% |
| 2026-06-23 | 30.96 | 32.3 | 30.73 | 31.88 | 2,356,337 | +0.54% |
| 2026-06-22 | 30.58 | 32.63 | 29.99 | 31.71 | 5,328,598 | +0.73% |
| 2026-06-18 | 32.25 | 32.66 | 30.5 | 31.48 | 3,218,976 | -4.49% |
| 2026-06-17 | 33.16 | 33.95 | 32.88 | 32.96 | 1,384,119 | -0.93% |
| 2026-06-16 | 32.48 | 33.45 | 32.36 | 33.27 | 1,547,144 | -0.66% |
| 2026-06-15 | 32.81 | 33.61 | 32.81 | 33.49 | 1,833,851 | +2.86% |
| 2026-06-12 | 33.75 | 34.19 | 32.5 | 32.56 | 1,877,943 | -3.55% |
| 2026-06-11 | 32.99 | 33.81 | 32.22 | 33.76 | 1,905,310 | +0.84% |
| 2026-06-10 | 35.1 | 35.64 | 33.43 | 33.48 | 2,639,447 | -7.28% |
| 2026-06-09 | 37.025 | 38.07 | 34.94 | 36.11 | 4,647,033 | +4.09% |
| 2026-06-08 | 33.71 | 35.43 | 33.7 | 34.69 | 2,161,134 | +2.03% |
| 2026-06-05 | 35.76 | 35.76 | 33.4 | 34 | 2,707,939 | -6.16% |
| 2026-06-04 | 35.11 | 36.45 | 34.75 | 36.23 | 2,619,935 | +3.01% |
| 2026-06-03 | 35.8 | 36.18 | 34.66 | 35.17 | 2,161,400 | -4.71% |
| 2026-06-02 | 36.32 | 37.39 | 36.1 | 36.91 | 2,776,313 | +3.94% |
| 2026-06-01 | 35.45 | 35.725 | 34.68 | 35.51 | 3,638,165 | +0.17% |
| 2026-05-29 | 34.93 | 36.41 | 34.47 | 35.45 | 4,200,389 | +0.62% |
| 2026-05-28 | 33 | 35.51 | 32.53 | 35.23 | 4,151,288 | +3.98% |
| 2026-05-27 | 32.95 | 34.07 | 32.38 | 33.88 | 5,041,077 | -0.32% |
| 2026-05-26 | 34.84 | 35.17 | 33.46 | 33.99 | 2,902,685 | -2.94% |
| 2026-05-22 | 33.8 | 35.43 | 33.57 | 35.02 | 3,367,535 | -0.40% |
| 2026-05-21 | 35.42 | 35.71 | 33.5 | 35.16 | 3,932,950 | -4.09% |
| 2026-05-20 | 41.11 | 41.39 | 36.51 | 36.66 | 6,010,475 | -9.28% |
| 2026-05-19 | 41.65 | 41.65 | 40.12 | 40.41 | 1,904,947 | -3.14% |
| 2026-05-18 | 43.12 | 43.273 | 41.41 | 41.72 | 1,272,342 | -1.70% |
| 2026-05-15 | 42.82 | 43.371 | 41.93 | 42.44 | 1,704,366 | -5.16% |
| 2026-05-14 | 45 | 45.29 | 43.83 | 44.75 | 1,565,575 | -2.08% |
| 2026-05-13 | 44.7 | 46.695 | 43.85 | 45.7 | 5,824,808 | +6.90% |