5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
+15.77%
3 MONTH PERFORMANCE
+8.54%
6 MONTH PERFORMANCE
+29.38%
YEAR-TO-DATE PERFORMANCE
+19.48%
1 YEAR PERFORMANCE
+44.59%
GDS Holdings Limited ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $39.09 | $41.75 (6.8%) | $42.47 | $38.80 | 5.59 M | $9.47 B |
| 01/07/2026 | $38.54 | $38.44 (-0.26%) | $39.71 | $38.18 | 2.18 M | $8.72 B |
| 01/06/2026 | $37.05 | $37.67 (1.67%) | $37.86 | $36.34 | 1.08 M | $8.55 B |
| 01/05/2026 | $37.80 | $37.53 (-0.71%) | $38.00 | $36.91 | 1.19 M | $8.51 B |
| 01/02/2026 | $36.50 | $38.34 (5.04%) | $38.79 | $36.40 | 2.89 M | $8.70 B |
| 12/31/2025 | $34.83 | $34.90 (0.2%) | $35.50 | $34.74 | 556.50 K | $7.92 B |
| 12/30/2025 | $34.65 | $34.60 (-0.14%) | $34.92 | $34.28 | 331.93 K | $7.85 B |
| 12/29/2025 | $34.48 | $34.65 (0.49%) | $35.09 | $34.18 | 430.02 K | $7.86 B |
| 12/26/2025 | $34.84 | $35.40 (1.61%) | $35.64 | $34.71 | 336.10 K | $8.03 B |
| 12/24/2025 | $34.78 | $34.80 (0.06%) | $34.98 | $34.47 | 181.82 K | $7.89 B |
| 12/23/2025 | $35.51 | $34.93 (-1.63%) | $35.68 | $34.63 | 807.94 K | $7.92 B |
| 12/22/2025 | $35.88 | $36.05 (0.47%) | $36.44 | $35.69 | 808.06 K | $8.18 B |
| 12/19/2025 | $34.46 | $35.93 (4.27%) | $36.00 | $34.35 | 1.39 M | $8.15 B |
| 12/18/2025 | $34.19 | $34.46 (0.79%) | $34.84 | $34.00 | 697.10 K | $7.82 B |
| 12/17/2025 | $34.86 | $33.69 (-3.36%) | $35.66 | $33.66 | 1.35 M | $7.64 B |
| 12/16/2025 | $34.59 | $34.74 (0.43%) | $35.23 | $34.16 | 1.35 M | $7.88 B |
| 12/15/2025 | $36.01 | $35.58 (-1.19%) | $36.14 | $35.17 | 1.35 M | $8.07 B |
| 12/12/2025 | $36.18 | $36.26 (0.22%) | $36.96 | $35.84 | 2.77 M | $8.23 B |
| 12/11/2025 | $35.35 | $36.15 (2.26%) | $36.48 | $34.97 | 1.66 M | $8.20 B |
| 12/10/2025 | $35.85 | $36.23 (1.06%) | $36.46 | $35.44 | 995.54 K | $8.22 B |
| 12/09/2025 | $35.56 | $36.02 (1.29%) | $36.49 | $35.36 | 3.05 M | $8.17 B |
| 12/08/2025 | $35.40 | $35.64 (0.68%) | $36.26 | $34.91 | 1.78 M | $8.09 B |
| 12/05/2025 | $34.35 | $35.21 (2.5%) | $35.48 | $34.35 | 1.18 M | $7.99 B |
| 12/04/2025 | $34.16 | $33.78 (-1.11%) | $34.60 | $33.73 | 434.50 K | $7.66 B |
| 12/03/2025 | $33.36 | $33.74 (1.14%) | $33.77 | $33.09 | 803.60 K | $7.65 B |
| 12/02/2025 | $34.17 | $33.80 (-1.08%) | $34.25 | $33.58 | 1.01 M | $7.67 B |
| 12/01/2025 | $33.59 | $34.62 (3.07%) | $35.04 | $33.46 | 1.19 M | $7.85 B |
| 11/28/2025 | $34.12 | $33.97 (-0.44%) | $34.30 | $33.39 | 1.06 M | $7.71 B |
| 11/26/2025 | $34.09 | $34.10 (0.03%) | $34.53 | $33.88 | 1.47 M | $7.74 B |
| 11/25/2025 | $33.51 | $34.07 (1.67%) | $34.20 | $33.20 | 1.93 M | $7.73 B |
| 11/24/2025 | $31.04 | $33.51 (7.96%) | $33.57 | $31.04 | 2.92 M | $7.60 B |
| 11/21/2025 | $30.17 | $30.92 (2.49%) | $32.35 | $29.40 | 1.95 M | $7.01 B |
| 11/20/2025 | $31.07 | $30.29 (-2.51%) | $32.09 | $29.65 | 2.47 M | $6.87 B |
| 11/19/2025 | $29.02 | $29.75 (2.52%) | $30.03 | $26.97 | 3.73 M | $5.52 B |
| 11/18/2025 | $28.38 | $29.02 (2.26%) | $29.45 | $28.32 | 1.65 M | $5.38 B |
| 11/17/2025 | $29.94 | $29.35 (-1.97%) | $30.88 | $29.22 | 1.74 M | $5.45 B |
| 11/14/2025 | $30.08 | $29.66 (-1.4%) | $30.50 | $29.12 | 1.86 M | $5.50 B |
| 11/13/2025 | $31.28 | $30.60 (-2.17%) | $31.28 | $30.05 | 2.03 M | $5.68 B |
| 11/12/2025 | $33.25 | $32.05 (-3.61%) | $33.59 | $31.94 | 1.30 M | $5.95 B |
| 11/11/2025 | $33.30 | $33.33 (0.09%) | $33.49 | $32.84 | 715.22 K | $6.18 B |
| 11/10/2025 | $33.52 | $33.42 (-0.3%) | $34.00 | $33.11 | 1.14 M | $6.20 B |
| 11/07/2025 | $32.97 | $32.84 (-0.39%) | $33.49 | $32.18 | 1.68 M | $6.09 B |
| 11/06/2025 | $34.74 | $33.91 (-2.39%) | $35.18 | $33.67 | 929.50 K | $6.29 B |
| 11/05/2025 | $34.13 | $34.17 (0.12%) | $34.38 | $33.52 | 925.67 K | $6.34 B |
| 11/04/2025 | $33.76 | $33.02 (-2.19%) | $34.68 | $33.00 | 1.29 M | $6.13 B |
| 11/03/2025 | $35.51 | $34.73 (-2.2%) | $35.86 | $34.12 | 1.20 M | $6.44 B |
| 10/31/2025 | $35.39 | $35.70 (0.88%) | $36.16 | $35.20 | 646.26 K | $6.62 B |
| 10/30/2025 | $36.76 | $35.53 (-3.35%) | $37.02 | $35.51 | 1.66 M | $6.59 B |
| 10/29/2025 | $37.00 | $37.68 (1.84%) | $38.35 | $37.00 | 2.22 M | $6.99 B |
| 10/28/2025 | $35.94 | $35.87 (-0.19%) | $36.26 | $35.25 | 725.11 K | $6.66 B |
| 10/27/2025 | $36.10 | $35.90 (-0.55%) | $36.44 | $35.65 | 1.31 M | $6.66 B |
| 10/24/2025 | $34.70 | $34.92 (0.63%) | $35.93 | $34.69 | 2.13 M | $6.48 B |
| 10/23/2025 | $33.50 | $34.26 (2.27%) | $34.84 | $33.44 | 1.21 M | $6.36 B |
| 10/22/2025 | $33.65 | $33.34 (-0.92%) | $33.89 | $32.85 | 1.72 M | $6.19 B |
| 10/21/2025 | $34.37 | $34.13 (-0.7%) | $34.79 | $33.88 | 1.03 M | $6.33 B |
| 10/20/2025 | $33.29 | $34.39 (3.3%) | $34.47 | $33.11 | 1.52 M | $6.38 B |
| 10/17/2025 | $32.49 | $32.73 (0.74%) | $33.00 | $32.11 | 2.68 M | $6.07 B |
| 10/16/2025 | $33.96 | $33.28 (-2%) | $34.50 | $33.26 | 2.00 M | $6.17 B |
| 10/15/2025 | $34.60 | $33.86 (-2.14%) | $35.03 | $33.50 | 1.52 M | $6.28 B |
| 10/14/2025 | $33.80 | $33.69 (-0.33%) | $34.49 | $33.13 | 2.38 M | $6.25 B |
| 10/13/2025 | $35.52 | $35.74 (0.62%) | $36.23 | $35.01 | 2.33 M | $6.63 B |
| 10/10/2025 | $37.42 | $33.31 (-10.98%) | $37.50 | $33.26 | 5.33 M | $6.18 B |
| 10/09/2025 | $38.03 | $38.42 (1.03%) | $38.61 | $37.77 | 3.23 M | $7.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
