GDS Holdings Limited - American Depositary Shares (GDS)

Last Price44.00

Change+3.03 (7.40%)

NASDAQ · Last Trade: Jan 12th, 8:30 PM EST

Historical Prices For GDS Holdings Limited - American Depositary Shares (GDS)

Date Range:

2025-10-13 - 2026-01-13

Date	Open	High	Low	Close	Volume	Adjusted Close
1/12/2026	41.83	46.00	41.80	44.00	5,325,409	44.00
1/09/2026	40.81	41.51	40.20	40.97	1,970,595	40.97
1/08/2026	39.09	42.47	38.80	41.75	5,587,709	41.75
1/07/2026	38.54	39.70	38.18	38.44	2,175,643	38.44
1/06/2026	37.05	37.86	36.34	37.67	1,081,192	37.67
1/05/2026	37.80	38.00	36.91	37.53	1,185,252	37.53
1/02/2026	36.50	38.79	36.40	38.34	2,892,435	38.34
12/31/2025	34.83	35.50	34.74	34.90	556,497	34.90
12/30/2025	34.65	34.92	34.28	34.60	331,884	34.60
12/29/2025	34.48	35.09	34.18	34.65	429,982	34.65
12/26/2025	34.84	35.64	34.71	35.40	336,082	35.40
12/24/2025	34.78	34.98	34.47	34.80	181,823	34.80
12/23/2025	35.51	35.68	34.63	34.93	807,934	34.93
12/22/2025	35.88	36.44	35.69	36.05	808,038	36.05
12/19/2025	34.46	36.00	34.34	35.93	1,386,531	35.93
12/18/2025	34.19	34.84	34.00	34.46	697,055	34.46
12/17/2025	34.86	35.66	33.66	33.69	1,354,121	33.69
12/16/2025	34.59	35.23	34.16	34.74	1,350,033	34.74
12/15/2025	36.01	36.14	35.17	35.58	1,345,400	35.58
12/12/2025	36.18	36.95	35.84	36.26	2,769,017	36.26
12/11/2025	35.35	36.48	34.97	36.15	2,142,483	36.15
12/10/2025	35.85	36.46	35.44	36.23	995,543	36.23
12/09/2025	35.56	36.49	35.37	36.02	3,051,411	36.02
12/08/2025	35.40	36.26	34.91	35.64	1,705,273	35.64
12/05/2025	34.35	35.48	34.35	35.21	1,176,139	35.21
12/04/2025	34.16	34.60	33.73	33.78	434,133	33.78
12/03/2025	33.36	33.77	33.09	33.74	828,891	33.74
12/02/2025	34.17	34.25	33.58	33.80	1,013,005	33.80
12/01/2025	33.59	35.04	33.46	34.62	1,193,644	34.62
11/28/2025	34.12	34.30	33.39	33.97	1,059,187	33.97
11/26/2025	34.09	34.53	33.88	34.10	1,466,934	34.10
11/25/2025	33.51	34.20	33.20	34.07	1,933,818	34.07
11/24/2025	31.04	33.57	31.04	33.51	2,920,548	33.51
11/21/2025	30.17	32.35	29.40	30.92	1,949,473	30.92
11/20/2025	31.07	32.09	29.65	30.29	2,467,792	30.29
11/19/2025	29.02	30.03	26.97	29.75	3,731,621	29.75
11/18/2025	28.38	29.45	28.32	29.02	1,651,889	29.02
11/17/2025	29.94	30.88	29.22	29.35	1,845,227	29.35
11/14/2025	30.08	30.50	29.12	29.66	1,857,064	29.66
11/13/2025	31.28	31.28	30.05	30.60	2,027,994	30.60
11/12/2025	33.25	33.59	31.94	32.05	1,297,869	32.05
11/11/2025	33.30	33.49	32.84	33.33	715,081	33.33
11/10/2025	33.52	34.00	33.11	33.42	1,136,540	33.42
11/07/2025	32.97	33.49	32.18	32.84	1,676,064	32.84
11/06/2025	34.74	35.18	33.67	33.91	926,949	33.91
11/05/2025	34.13	34.38	33.52	34.17	925,572	34.17
11/04/2025	33.76	34.68	33.00	33.02	1,290,682	33.02
11/03/2025	35.51	35.86	34.12	34.73	1,200,132	34.73
10/31/2025	35.39	36.16	35.20	35.70	646,258	35.70
10/30/2025	36.76	37.02	35.51	35.53	1,657,861	35.53
10/29/2025	37.00	38.35	37.00	37.68	2,218,495	37.68
10/28/2025	35.94	36.26	35.25	35.87	721,815	35.87
10/27/2025	36.10	36.44	35.65	35.90	1,311,683	35.90
10/24/2025	34.70	35.93	34.69	34.92	2,131,312	34.92
10/23/2025	33.50	34.84	33.44	34.26	1,214,274	34.26
10/22/2025	33.65	33.89	32.85	33.34	1,715,361	33.34
10/21/2025	34.37	34.79	33.88	34.13	1,033,401	34.13
10/20/2025	33.29	34.47	33.11	34.39	1,518,633	34.39
10/17/2025	32.49	33.00	32.11	32.73	2,676,107	32.73
10/16/2025	33.96	34.50	33.26	33.28	2,205,503	33.28
10/15/2025	34.60	35.03	33.50	33.86	1,552,411	33.86
10/14/2025	33.80	34.49	33.13	33.69	2,377,106	33.69
10/13/2025	35.52	36.23	35.01	35.74	2,324,835	35.74