NASDAQ:GDS | Historical Stock Price | GDS Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.16$9.70$18.25$34.34$64.59$121.502016-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$51.58$51.58433,700——
2019-12-30$51.35$51.35539,100——
2019-12-27$51.70$51.70485,500——
2019-12-26$51.15$51.15875,300——
2019-12-24$51.28$51.28211,400——
2019-12-23$51.07$51.07726,000——
2019-12-20$51.17$51.171,100,000——
2019-12-19$51.42$51.42793,400——
2019-12-18$51.30$51.301,160,500——
2019-12-17$50.27$50.271,896,100——
2019-12-16$49.06$49.06834,300——
2019-12-13$49.06$49.06609,400——
2019-12-12$49.09$49.091,095,300——
2019-12-11$48.79$48.791,901,500——
2019-12-10$48.11$48.111,181,000——
2019-12-09$47.15$47.151,297,900——
2019-12-06$46.18$46.183,711,300——
2019-12-05$47.15$47.151,748,900——
2019-12-04$45.27$45.27583,600——
2019-12-03$46.30$46.30640,200——
2019-12-02$46.87$46.87843,400——
2019-11-29$46.82$46.82392,300——
2019-11-27$47.20$47.20506,900——
2019-11-26$47.24$47.241,019,300——
2019-11-25$47.10$47.101,157,700——
2019-11-22$46.49$46.49536,900——
2019-11-21$46.39$46.39875,100——
2019-11-20$46.02$46.021,571,400——
2019-11-19$45.25$45.251,046,000——
2019-11-18$44.27$44.27778,900——
2019-11-15$44.35$44.351,084,700——
2019-11-14$44.54$44.541,439,900——
2019-11-13$42.92$42.92969,700——
2019-11-12$43.05$43.05470,700——
2019-11-11$42.06$42.06427,400——
2019-11-08$42.92$42.92480,500——
2019-11-07$43.45$43.45842,400——
2019-11-06$42.60$42.60441,800——
2019-11-05$42.87$42.87803,100——
2019-11-04$42.86$42.86597,300——
2019-11-01$41.79$41.79958,300——
2019-10-31$41.68$41.68298,200——
2019-10-30$41.91$41.91354,900——
2019-10-29$41.77$41.77314,600——
2019-10-28$42.31$42.31635,100——
2019-10-25$41.69$41.69464,000——
2019-10-24$41.65$41.65526,000——
2019-10-23$40.70$40.70446,900——
2019-10-22$39.87$39.87518,100——
2019-10-21$41.21$41.21448,000——
2019-10-18$40.52$40.52945,400——
2019-10-17$41.88$41.88641,800——
2019-10-16$41.77$41.77373,000——
2019-10-15$41.46$41.46232,100——
2019-10-14$41.61$41.61390,800——
2019-10-11$41.85$41.851,064,500——
2019-10-10$40.06$40.06561,500——
2019-10-09$39.15$39.151,124,000——
2019-10-08$38.52$38.52919,700——
2019-10-07$40.89$40.89373,400——
2019-10-04$41.33$41.33407,200——
2019-10-03$40.80$40.80739,300——
2019-10-02$39.54$39.54515,200——
2019-10-01$40.17$40.17399,000——
2019-09-30$40.08$40.08928,100——
2019-09-27$39.41$39.412,080,900——
2019-09-26$42.14$42.14697,900——
2019-09-25$42.52$42.52734,600——
2019-09-24$42.49$42.49689,700——
2019-09-23$42.74$42.74445,500——
2019-09-20$43.60$43.601,221,800——
2019-09-19$44.25$44.251,303,200——
2019-09-18$43.40$43.40705,800——
2019-09-17$43.06$43.06447,900——
2019-09-16$42.37$42.37535,200——
2019-09-13$43.27$43.27701,200——
2019-09-12$43.19$43.19809,300——
2019-09-11$42.17$42.171,016,800——
2019-09-10$40.48$40.48880,200——
2019-09-09$40.99$40.99715,400——
2019-09-06$42.07$42.07474,400——
2019-09-05$41.63$41.63717,100——
2019-09-04$41.13$41.13599,200——
2019-09-03$39.76$39.76593,300——
2019-08-30$40.34$40.34532,400——
2019-08-29$40.49$40.49543,500——
2019-08-28$40.72$40.72366,400——
2019-08-27$40.51$40.51633,000——
2019-08-26$40.36$40.36396,000——
2019-08-23$40.14$40.14514,300——
2019-08-22$41.23$41.23696,000——
2019-08-21$42.69$42.69824,000——
2019-08-20$41.39$41.39735,500——
2019-08-19$41.85$41.851,033,500——
2019-08-16$40.70$40.70998,000——
2019-08-15$38.90$38.901,001,800——
2019-08-14$39.01$39.01853,200——
2019-08-13$40.90$40.901,871,600——
2019-08-12$38.57$38.57928,000——
2019-08-09$38.42$38.42429,300——
2019-08-08$38.80$38.80458,300——
2019-08-07$37.74$37.74773,300——
2019-08-06$36.14$36.141,104,900——
2019-08-05$36.68$36.682,154,000——
2019-08-02$39.87$39.871,111,800——
2019-08-01$40.19$40.191,492,200——
2019-07-31$41.18$41.18865,600——
2019-07-30$40.84$40.84915,800——
2019-07-29$39.99$39.99286,000——
2019-07-26$40.15$40.15417,300——
2019-07-25$39.61$39.61956,200——
2019-07-24$40.80$40.80432,900——
2019-07-23$40.47$40.47660,300——
2019-07-22$40.00$40.00311,900——
2019-07-19$39.74$39.74827,900——
2019-07-18$39.38$39.38348,900——
2019-07-17$38.90$38.90181,900——
2019-07-16$38.89$38.89500,800——
2019-07-15$38.98$38.98905,000——
2019-07-12$38.97$38.97588,600——
2019-07-11$37.66$37.66260,100——
2019-07-10$37.98$37.98432,300——
2019-07-09$38.69$38.69496,900——
2019-07-08$37.47$37.47400,700——
2019-07-05$38.69$38.69241,900——
2019-07-03$38.45$38.45209,900——
2019-07-02$38.39$38.39496,000——
2019-07-01$37.55$37.55876,300——
2019-06-28$37.57$37.57732,700——
2019-06-27$36.74$36.74873,800——
2019-06-26$34.70$34.70699,900——
2019-06-25$32.90$32.90601,500——
2019-06-24$34.64$34.64328,300——
2019-06-21$34.28$34.28536,000——
2019-06-20$35.29$35.29597,800——
2019-06-19$35.10$35.10507,300——
2019-06-18$35.52$35.521,173,900——
2019-06-17$33.37$33.37577,000——
2019-06-14$32.73$32.73966,400——
2019-06-13$34.17$34.171,015,600——
2019-06-12$34.62$34.62457,400——
2019-06-11$36.03$36.03645,600——
2019-06-10$36.05$36.051,052,600——
2019-06-07$34.90$34.90621,600——
2019-06-06$33.68$33.68678,600——
2019-06-05$33.50$33.50867,200——
2019-06-04$33.52$33.52892,800——
2019-06-03$31.34$31.341,018,600——
2019-05-31$32.49$32.491,322,100——
2019-05-30$33.85$33.85504,000——
2019-05-29$33.72$33.72825,400——
2019-05-28$33.07$33.071,006,500——
2019-05-24$33.55$33.55645,200——
2019-05-23$33.70$33.701,329,900——
2019-05-22$35.75$35.75597,800——
2019-05-21$36.83$36.831,282,500——
2019-05-20$35.15$35.15965,700——
2019-05-17$37.55$37.55697,600——
2019-05-16$38.40$38.40906,700——
2019-05-15$38.01$38.011,526,100——
2019-05-14$34.82$34.821,227,000——
2019-05-13$33.17$33.171,766,000——
2019-05-10$35.44$35.441,285,900——
2019-05-09$35.87$35.871,221,100——
2019-05-08$35.80$35.80802,000——
2019-05-07$35.55$35.551,416,000——
2019-05-06$38.22$38.22873,900——
2019-05-03$40.30$40.30854,500——
2019-05-02$39.44$39.44600,300——
2019-05-01$38.38$38.38595,800——
2019-04-30$39.13$39.13583,300——
2019-04-29$38.98$38.98934,000——
2019-04-26$38.26$38.26488,900——
2019-04-25$38.23$38.23416,200——
2019-04-24$38.85$38.85386,000——
2019-04-23$39.00$39.00646,500——
2019-04-22$39.02$39.02395,100——
2019-04-18$39.10$39.10799,000——
2019-04-17$38.56$38.56617,900——
2019-04-16$39.97$39.97846,000——
2019-04-15$38.99$38.99957,200——
2019-04-12$40.75$40.757,884,700——
2019-04-11$39.45$39.45871,700——
2019-04-10$39.68$39.68993,300——
2019-04-09$38.94$38.94930,400——
2019-04-08$38.96$38.96446,200——
2019-04-05$38.73$38.73657,400——
2019-04-04$38.15$38.15824,900——
2019-04-03$38.02$38.021,214,300——
2019-04-02$37.19$37.191,028,300——
2019-04-01$36.60$36.601,803,800——
2019-03-29$35.69$35.69973,000——
2019-03-28$34.03$34.03428,100——
2019-03-27$34.89$34.89755,800——
2019-03-26$34.76$34.76491,100——
2019-03-25$33.52$33.521,065,900——
2019-03-22$34.08$34.081,015,600——
2019-03-21$35.36$35.36620,000——
2019-03-20$35.47$35.47846,000——
2019-03-19$36.12$36.12978,700——
2019-03-18$36.01$36.012,137,800——
2019-03-15$35.88$35.887,857,900——
2019-03-14$35.58$35.584,107,800——
2019-03-13$35.14$35.141,682,700——
2019-03-12$35.45$35.45991,800——
2019-03-11$35.70$35.701,052,300——
2019-03-08$34.13$34.13515,100——
2019-03-07$34.75$34.75755,400——
2019-03-06$34.84$34.84679,400——
2019-03-05$34.47$34.47622,700——
2019-03-04$33.57$33.57712,100——
2019-03-01$35.27$35.271,846,500——
2019-02-28$33.27$33.271,416,500——
2019-02-27$31.74$31.74385,900——
2019-02-26$31.48$31.481,072,100——
2019-02-25$33.06$33.062,293,700——
2019-02-22$31.16$31.162,055,100——
2019-02-21$28.77$28.77725,000——
2019-02-20$29.30$29.301,218,800——
2019-02-19$29.30$29.30437,400——
2019-02-15$28.88$28.88324,500——
2019-02-14$28.31$28.31451,300——
2019-02-13$28.93$28.93495,100——
2019-02-12$28.38$28.38340,100——
2019-02-11$27.50$27.50769,200——
2019-02-08$27.59$27.59186,300——
2019-02-07$27.10$27.10276,700——
2019-02-06$28.07$28.07370,200——
2019-02-05$28.65$28.65283,200——
2019-02-04$28.39$28.391,089,600——
2019-02-01$28.24$28.24435,800——
2019-01-31$28.40$28.40946,000——
2019-01-30$26.99$26.99733,500——
2019-01-29$25.50$25.50587,500——
2019-01-28$26.01$26.01707,400——
2019-01-25$26.49$26.49674,600——
2019-01-24$28.24$28.24924,800——
2019-01-23$26.85$26.85753,600——
2019-01-22$27.14$27.14886,600——
2019-01-18$28.83$28.83650,200——
2019-01-17$28.93$28.93739,000——
2019-01-16$28.84$28.84716,300——
2019-01-15$27.91$27.91841,800——
2019-01-14$26.62$26.62892,800——
2019-01-11$27.53$27.53803,200——
2019-01-10$27.01$27.01734,800——
2019-01-09$26.34$26.341,823,100——
2019-01-08$25.01$25.011,396,800——
2019-01-07$24.36$24.361,063,400——
2019-01-04$23.06$23.06696,300——
2019-01-03$20.90$20.90599,100——
2019-01-02$22.37$22.37402,200——