GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.000 | 12.000 | 11.500 | 11.780 | 11.780 | 292 |
| 2026-10-20 | 11.500 | 11.880 | 11.430 | 11.880 | 11.880 | 106 |
| 2026-10-19 | 11.900 | 11.900 | 11.300 | 11.370 | 11.370 | 4,530 |
| 2026-10-16 | 12.720 | 12.720 | 11.800 | 11.800 | 11.800 | 6,567 |
| 2026-10-15 | 13.080 | 13.080 | 12.160 | 12.400 | 12.400 | 731 |
| 2026-10-14 | 14.320 | 14.320 | 12.770 | 13.040 | 13.040 | 92,254 |
| 2026-10-13 | 14.980 | 15.020 | 14.900 | 15.020 | 15.020 | 123 |
| 2026-10-09 | 14.930 | 15.520 | 14.930 | 15.320 | 15.320 | 393 |
| 2026-10-08 | 15.890 | 15.890 | 15.240 | 15.240 | 15.240 | 229 |
| 2026-10-07 | 15.760 | 15.890 | 14.990 | 15.880 | 15.880 | 1,786 |
| 2026-10-06 | 14.810 | 15.690 | 14.810 | 15.600 | 15.600 | 2,168 |
| 2026-10-05 | 14.400 | 14.610 | 14.300 | 14.510 | 14.510 | 555 |
| 2026-10-02 | 15.860 | 15.860 | 14.370 | 14.370 | 14.370 | 5,391 |
| 2026-10-01 | 16.180 | 16.180 | 15.670 | 15.670 | 15.670 | 1,128 |
| 2026-09-30 | 16.720 | 16.720 | 16.180 | 16.180 | 16.180 | 35 |
| 2026-09-29 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 0 |
| 2026-09-28 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 1 |
| 2026-09-25 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 0 |
| 2026-09-24 | 17.230 | 17.380 | 17.230 | 17.380 | 17.380 | 100 |
| 2026-09-23 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 0 |
| 2026-09-22 | 17.440 | 17.440 | 17.340 | 17.380 | 17.380 | 87 |
| 2026-09-21 | 17.280 | 17.800 | 17.280 | 17.720 | 17.720 | 1,394 |
| 2026-09-18 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-09-17 | 16.040 | 16.100 | 16.040 | 16.100 | 16.100 | 116 |
| 2026-09-16 | 15.640 | 15.900 | 15.620 | 15.900 | 15.900 | 357 |
| 2026-09-15 | 15.600 | 15.740 | 15.600 | 15.740 | 15.740 | 40 |
| 2026-09-14 | 15.800 | 15.800 | 15.600 | 15.600 | 15.600 | 1,445 |
| 2026-09-11 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-09-10 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 16 |
| 2026-09-09 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 0 |
| 2026-09-08 | 16.080 | 16.360 | 16.080 | 16.300 | 16.300 | 133 |
| 2026-09-07 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 0 |
| 2026-09-04 | 16.100 | 16.100 | 16.060 | 16.060 | 16.060 | 11 |
| 2026-09-03 | 15.680 | 15.860 | 15.680 | 15.850 | 15.850 | 205 |
| 2026-09-02 | 15.840 | 15.840 | 15.680 | 15.780 | 15.780 | 1,294 |
| 2026-09-01 | 16.460 | 16.460 | 16.080 | 16.080 | 16.080 | 1,151 |
| 2026-08-31 | 17.400 | 17.400 | 16.500 | 16.620 | 16.620 | 1,167 |
| 2026-08-28 | 17.440 | 17.460 | 17.440 | 17.460 | 17.460 | 684 |
| 2026-08-27 | 17.260 | 17.500 | 17.260 | 17.400 | 17.400 | 152 |
| 2026-08-26 | 17.140 | 17.140 | 16.760 | 16.800 | 16.800 | 404 |
| 2026-08-25 | 15.900 | 16.900 | 15.900 | 16.900 | 16.900 | 133 |
| 2026-08-24 | 16.300 | 16.300 | 16.140 | 16.140 | 16.140 | 121 |
| 2026-08-21 | 17.320 | 17.320 | 16.940 | 16.940 | 16.940 | 53 |
| 2026-08-20 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 0 |
| 2026-08-19 | 16.910 | 17.040 | 16.860 | 16.940 | 16.940 | 281 |
| 2026-08-18 | 18.250 | 18.250 | 17.420 | 17.420 | 17.420 | 79 |
| 2026-08-17 | 18.500 | 18.500 | 18.260 | 18.260 | 18.260 | 29 |
| 2026-08-14 | 18.310 | 18.560 | 17.940 | 17.960 | 17.960 | 158 |
| 2026-08-13 | 17.450 | 18.120 | 17.450 | 18.120 | 18.120 | 3,791 |
| 2026-08-12 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-08-11 | 17.120 | 17.180 | 16.880 | 16.880 | 16.880 | 97 |
| 2026-08-10 | 16.020 | 16.120 | 16.020 | 16.120 | 16.120 | 9 |
| 2026-08-07 | 16.880 | 16.880 | 16.280 | 16.280 | 16.280 | 220 |
| 2026-08-06 | 16.320 | 16.350 | 16.240 | 16.240 | 16.240 | 1,412 |
| 2026-08-05 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 50 |
| 2026-08-04 | 17.000 | 17.120 | 17.000 | 17.120 | 17.120 | 821 |
| 2026-08-03 | 16.940 | 16.940 | 16.700 | 16.700 | 16.700 | 1,390 |
| 2026-07-31 | 16.500 | 16.540 | 16.500 | 16.540 | 16.540 | 13 |
| 2026-07-30 | 15.880 | 16.200 | 15.880 | 16.200 | 16.200 | 981 |
| 2026-07-29 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 17 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.