GDS Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	23.290	23.680	23.290	23.680	23.680	255
2026-01-30	24.430	24.430	22.000	23.320	23.320	358
2026-01-29	24.230	24.230	24.180	24.180	24.180	128
2026-01-28	24.120	24.700	24.120	24.700	24.700	38,913
2026-01-27	24.690	25.040	24.420	25.020	25.020	371
2026-01-26	24.450	24.700	24.380	24.480	24.480	1,761
2026-01-23	23.760	24.080	22.920	23.040	23.040	1,065
2026-01-22	22.220	22.590	21.960	22.240	22.240	2,080
2026-01-21	21.410	21.800	21.410	21.530	21.530	585
2026-01-20	21.000	21.410	20.640	21.410	21.410	2,032
2026-01-19	23.680	23.680	23.680	23.680	23.680	0
2026-01-16	23.680	23.680	23.680	23.680	23.680	0
2026-01-15	23.680	23.680	23.680	23.680	23.680	2
2026-01-14	23.560	23.660	23.460	23.660	23.660	584
2026-01-13	23.680	23.680	22.700	22.700	22.700	1,149
2026-01-12	22.700	23.940	22.700	23.700	23.700	422
2026-01-09	22.600	22.600	21.660	21.800	21.800	462
2026-01-08	21.120	22.700	20.990	22.600	22.600	5,204
2026-01-07	20.400	21.300	20.400	20.750	20.750	122,277
2026-01-06	20.420	20.420	19.780	20.200	20.200	583
2026-01-05	21.110	21.110	20.070	20.420	20.420	458
2026-01-02	19.950	21.060	19.950	20.900	20.900	2,831
2025-12-30	19.420	19.420	19.420	19.420	19.420	0
2025-12-29	19.420	19.420	19.420	19.420	19.420	10
2025-12-26	19.420	19.420	19.420	19.420	19.420	28
2025-12-23	20.370	20.370	19.320	19.320	19.320	83
2025-12-22	19.720	20.260	19.720	20.160	20.160	147
2025-12-19	19.280	19.800	18.180	19.720	19.720	2,327
2025-12-18	19.200	19.200	19.160	19.160	19.160	2
2025-12-17	19.520	19.520	19.060	19.060	19.060	141
2025-12-16	18.740	18.760	18.740	18.760	18.760	174
2025-12-15	19.240	19.380	19.240	19.380	19.380	438
2025-12-12	19.460	19.460	19.460	19.460	19.460	0
2025-12-11	19.440	19.460	19.160	19.460	19.460	42
2025-12-10	19.500	19.880	19.420	19.880	19.880	3,034
2025-12-09	19.090	19.680	19.090	19.600	19.600	323
2025-12-08	19.380	19.480	19.380	19.480	19.480	116
2025-12-05	18.550	19.360	18.310	19.340	19.340	3,177
2025-12-04	17.960	18.160	17.960	18.160	18.160	365
2025-12-03	18.070	18.070	17.700	17.720	17.720	41
2025-12-02	18.770	18.770	18.770	18.770	18.770	7
2025-12-01	18.780	18.780	18.780	18.780	18.780	1
2025-11-28	18.500	18.500	18.500	18.500	18.500	0
2025-11-27	18.500	18.500	18.500	18.500	18.500	0
2025-11-26	18.500	18.500	18.500	18.500	18.500	1
2025-11-25	18.180	18.340	18.160	18.160	18.160	1,003
2025-11-24	18.000	18.000	17.600	17.800	17.800	688
2025-11-21	16.020	16.020	16.020	16.020	16.020	1,000
2025-11-19	15.760	15.870	14.660	15.870	15.870	5,637
2025-11-18	16.390	16.390	15.520	15.540	15.540	105
2025-11-17	16.220	16.220	16.220	16.220	16.220	221
2025-11-14	16.050	16.200	15.400	15.600	15.600	4,105
2025-11-13	16.840	16.840	16.160	16.200	16.200	1,345
2025-11-12	17.080	17.200	17.080	17.200	17.200	115
2025-11-11	17.740	17.740	17.440	17.640	17.640	324
2025-11-10	17.950	17.950	17.750	17.750	17.750	303
2025-11-07	17.360	17.540	17.300	17.540	17.540	705
2025-11-06	18.700	18.700	18.320	18.320	18.320	900
2025-11-05	17.940	18.340	17.580	18.340	18.340	403
2025-11-04	18.400	18.400	17.940	17.940	17.940	501

← NewerPage 4 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.