GDS Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	18.810	19.100	18.500	18.600	18.600	1,421
2025-10-31	19.140	19.180	19.080	19.080	19.080	450
2025-10-30	19.700	19.940	19.280	19.280	19.280	2,259
2025-10-29	19.760	20.480	19.760	20.220	20.220	3,836
2025-10-28	19.380	19.490	18.980	19.490	19.490	1,167
2025-10-27	19.320	19.450	19.100	19.140	19.140	3,471
2025-10-24	19.000	19.250	18.980	18.980	18.980	11,709
2025-10-23	18.540	18.540	18.300	18.320	18.320	772
2025-10-22	17.780	17.940	17.780	17.940	17.940	4
2025-10-21	18.540	18.540	18.220	18.340	18.340	3,405
2025-10-20	17.900	18.420	17.900	18.320	18.320	1,621
2025-10-17	18.000	18.000	17.490	17.700	17.700	7,665
2025-10-16	18.260	18.400	18.260	18.320	18.320	2,057
2025-10-15	18.430	19.000	18.420	18.560	18.560	9,612
2025-10-14	18.700	18.980	18.420	18.420	18.420	25,425
2025-10-13	19.800	19.800	19.340	19.480	19.480	2,203
2025-10-10	19.880	20.340	18.540	18.600	18.600	64,581
2025-10-09	20.380	20.380	20.380	20.380	20.380	820
2025-10-08	20.100	20.180	19.680	20.100	20.100	1,926
2025-10-07	21.100	21.140	19.980	20.000	20.000	1,148
2025-10-06	21.140	21.500	21.060	21.060	21.060	362
2025-10-03	21.820	21.980	20.960	21.000	21.000	1,035
2025-10-02	23.000	23.000	22.060	22.060	22.060	3,145
2025-10-01	20.840	21.420	20.640	21.420	21.420	864
2025-09-30	21.680	21.680	20.600	20.600	20.600	1,725
2025-09-29	21.540	22.200	21.140	21.350	21.350	1,114
2025-09-26	21.700	21.700	20.940	21.440	21.440	50,699
2025-09-25	21.880	22.930	21.430	22.600	22.600	3,288
2025-09-24	21.040	23.050	21.040	21.660	21.660	5,226
2025-09-23	20.600	20.600	19.860	19.860	19.860	2,126
2025-09-22	21.150	21.400	21.040	21.320	21.320	545
2025-09-19	21.180	21.180	20.620	20.620	20.620	99
2025-09-18	21.550	21.550	20.620	20.740	20.740	685
2025-09-17	20.480	21.320	20.480	21.320	21.320	2,354
2025-09-16	19.580	19.700	19.580	19.700	19.700	145
2025-09-15	19.600	19.760	19.340	19.740	19.740	751
2025-09-12	20.580	20.580	20.100	20.350	20.350	2,251
2025-09-11	19.500	20.880	19.440	20.600	20.600	290,372
2025-09-10	18.480	18.480	18.480	18.480	18.480	0
2025-09-09	18.180	18.800	18.120	18.480	18.480	1,489
2025-09-08	18.140	18.140	17.820	18.120	18.120	1,538
2025-09-05	17.780	18.040	17.440	18.040	18.040	116
2025-09-04	17.900	18.000	17.760	17.760	17.760	1,670
2025-09-03	18.230	18.230	17.920	18.040	18.040	140
2025-09-02	17.880	18.100	17.750	18.040	18.040	1,343
2025-09-01	18.990	19.030	18.630	18.650	18.650	203
2025-08-29	19.510	19.510	18.840	19.000	19.000	881
2025-08-28	19.180	19.200	19.020	19.020	19.020	632
2025-08-27	18.100	18.100	18.100	18.100	18.100	500
2025-08-26	18.010	18.900	18.010	18.400	18.400	2,231
2025-08-25	17.850	18.180	17.840	17.920	17.920	1,924
2025-08-22	17.620	18.620	17.620	18.220	18.220	2,250
2025-08-21	17.600	17.700	17.520	17.620	17.620	2,192
2025-08-20	17.100	18.480	17.100	18.480	18.480	4,992
2025-08-19	18.150	18.240	16.760	17.300	17.300	2,412
2025-08-18	17.200	17.540	17.080	17.450	17.450	13,611
2025-08-15	17.500	17.520	17.000	17.020	17.020	3,834
2025-08-14	18.120	18.120	17.250	17.340	17.340	2,422
2025-08-13	19.450	19.450	17.900	18.120	18.120	114,274
2025-08-12	19.740	19.740	18.680	19.520	19.520	1,010

← NewerPage 5 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.