GDS Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.540	22.540	22.540	22.540	22.540	0
2026-04-30	22.540	22.540	22.540	22.540	22.540	0
2026-04-29	22.540	22.540	22.540	22.540	22.540	0
2026-04-28	22.540	22.540	22.540	22.540	22.540	0
2026-04-27	22.540	22.540	22.540	22.540	22.540	0
2026-04-24	22.390	22.540	22.380	22.540	22.540	884
2026-04-23	22.220	22.220	22.220	22.220	22.220	0
2026-04-22	22.220	22.220	22.220	22.220	22.220	31
2026-04-20	22.200	22.200	22.200	22.200	22.200	24
2026-04-17	22.220	22.220	22.200	22.200	22.200	411
2026-04-16	21.400	21.400	21.400	21.400	21.400	0
2026-04-15	21.270	21.400	21.270	21.400	21.400	803
2026-04-14	21.380	21.380	21.250	21.250	21.250	1,133
2026-04-13	21.160	21.160	21.160	21.160	21.160	30
2026-04-10	21.000	21.000	21.000	21.000	21.000	0
2026-04-09	21.000	21.000	21.000	21.000	21.000	400
2026-04-08	21.000	21.000	20.960	21.000	21.000	807
2026-04-07	19.910	19.910	19.800	19.840	19.840	195
2026-04-06	20.320	20.320	20.320	20.320	20.320	20
2026-04-02	20.500	20.630	20.500	20.630	20.630	61
2026-04-01	20.300	20.300	20.300	20.300	20.300	0
2026-03-31	20.300	20.300	20.300	20.300	20.300	5
2026-03-30	21.140	21.140	20.800	20.800	20.800	85
2026-03-27	21.300	21.300	21.180	21.200	21.200	202
2026-03-26	23.500	23.500	22.050	22.050	22.050	203
2026-03-25	23.800	23.800	23.500	23.500	23.500	8
2026-03-24	22.080	22.080	22.080	22.080	22.080	23
2026-03-23	22.300	22.300	21.990	21.990	21.990	155
2026-03-20	23.600	23.600	23.600	23.600	23.600	1
2026-03-19	23.400	23.750	23.360	23.360	23.360	58
2026-03-18	24.000	24.000	23.320	23.400	23.400	646
2026-03-17	22.400	23.120	22.400	23.120	23.120	385
2026-03-16	22.720	22.720	22.720	22.720	22.720	200
2026-03-13	23.000	23.040	22.720	22.720	22.720	28
2026-03-12	22.220	22.220	22.220	22.220	22.220	200
2026-03-11	21.640	21.640	21.640	21.640	21.640	9
2026-03-10	21.460	23.240	21.460	23.100	23.100	2,220
2026-03-09	21.080	21.180	20.860	21.180	21.180	614
2026-03-06	19.680	19.680	19.680	19.680	19.680	0
2026-03-05	19.680	19.680	19.680	19.680	19.680	400
2026-03-04	20.560	20.560	20.560	20.560	20.560	0
2026-03-03	20.560	20.560	20.560	20.560	20.560	0
2026-03-02	20.500	20.800	20.500	20.560	20.560	2,758
2026-02-27	20.980	20.980	20.850	20.940	20.940	2,351
2026-02-26	21.770	21.770	20.960	21.220	21.220	3,421
2026-02-25	22.940	23.080	22.940	23.080	23.080	17
2026-02-24	22.440	22.440	22.440	22.440	22.440	0
2026-02-23	23.440	23.440	22.300	22.440	22.440	466
2026-02-20	23.440	23.440	23.440	23.440	23.440	25
2026-02-19	23.700	23.700	23.700	23.700	23.700	85
2026-02-18	23.780	23.780	23.620	23.640	23.640	43
2026-02-13	25.040	25.040	24.060	24.060	24.060	1,088
2026-02-12	24.020	24.340	24.020	24.340	24.340	314
2026-02-11	24.160	24.160	24.120	24.120	24.120	5
2026-02-10	23.700	24.200	23.700	24.200	24.200	43
2026-02-09	23.980	24.460	23.600	24.180	24.180	41,716
2026-02-06	23.000	24.200	23.000	24.200	24.200	32
2026-02-05	21.750	21.750	21.750	21.750	21.750	9
2026-02-04	21.530	21.760	21.530	21.760	21.760	265
2026-02-03	23.660	23.660	23.060	23.060	23.060	2,258

← NewerPage 3 of 5 · 250 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.