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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.64$93.64459,100——
2020-12-30$94.04$94.041,093,100——
2020-12-29$91.12$91.12465,500——
2020-12-28$89.80$89.80599,200——
2020-12-24$91.30$91.30436,600——
2020-12-23$92.44$92.44531,200——
2020-12-22$93.50$93.50401,600——
2020-12-21$93.40$93.40674,700——
2020-12-18$95.03$95.031,508,200——
2020-12-17$94.81$94.811,891,700——
2020-12-16$90.27$90.27696,100——
2020-12-15$90.83$90.83423,100——
2020-12-14$90.57$90.57497,800——
2020-12-11$91.09$91.09354,400——
2020-12-10$90.96$90.96396,000——
2020-12-09$89.15$89.15792,600——
2020-12-08$91.40$91.40727,400——
2020-12-07$89.92$89.92644,400——
2020-12-04$90.99$90.99913,800——
2020-12-03$89.99$89.99809,400——
2020-12-02$90.47$90.47370,000——
2020-12-01$90.99$90.99583,200——
2020-11-30$90.03$90.031,239,200——
2020-11-27$90.72$90.721,147,500——
2020-11-25$86.11$86.111,249,500——
2020-11-24$88.25$88.25898,400——
2020-11-23$86.85$86.85959,500——
2020-11-20$88.07$88.071,527,100——
2020-11-19$87.90$87.901,223,000——
2020-11-18$88.92$88.921,089,300——
2020-11-17$89.81$89.811,074,700——
2020-11-16$93.15$93.15526,800——
2020-11-13$93.44$93.44913,300——
2020-11-12$92.97$92.97659,900——
2020-11-11$92.83$92.83890,300——
2020-11-10$90.17$90.171,210,400——
2020-11-09$91.45$91.451,728,300——
2020-11-06$99.02$99.021,113,600——
2020-11-05$97.21$97.211,472,300——
2020-11-04$92.71$92.711,759,000——
2020-11-03$87.47$87.471,096,800——
2020-11-02$86.01$86.012,642,700——
2020-10-30$84.04$84.041,688,600——
2020-10-29$84.13$84.131,160,500——
2020-10-28$83.21$83.211,137,200——
2020-10-27$86.10$86.101,461,700——
2020-10-26$86.04$86.04731,700——
2020-10-23$86.03$86.031,103,800——
2020-10-22$84.59$84.59714,100——
2020-10-21$83.93$83.931,402,900——
2020-10-20$80.67$80.671,077,900——
2020-10-19$81.94$81.94378,400——
2020-10-16$82.22$82.22726,600——
2020-10-15$81.07$81.07728,300——
2020-10-14$82.66$82.661,007,400——
2020-10-13$86.74$86.74882,200——
2020-10-12$86.25$86.25581,500——
2020-10-09$86.63$86.63443,800——
2020-10-08$86.02$86.02543,200——
2020-10-07$88.08$88.08867,300——
2020-10-06$85.96$85.961,212,200——
2020-10-05$83.95$83.95605,200——
2020-10-02$82.76$82.76686,600——
2020-10-01$82.82$82.82589,700——
2020-09-30$81.83$81.83669,300——
2020-09-29$80.16$80.16301,700——
2020-09-28$80.49$80.49785,100——
2020-09-25$81.00$81.00956,000——
2020-09-24$77.90$77.901,371,500——
2020-09-23$77.49$77.49944,300——
2020-09-22$79.17$79.171,104,600——
2020-09-21$77.19$77.191,146,000——
2020-09-18$78.35$78.352,414,000——
2020-09-17$77.59$77.591,365,500——
2020-09-16$77.20$77.203,522,300——
2020-09-15$78.00$78.001,049,200——
2020-09-14$75.50$75.501,710,100——
2020-09-11$71.10$71.10908,900——
2020-09-10$72.40$72.401,718,400——
2020-09-09$75.26$75.261,151,400——
2020-09-08$72.50$72.502,019,800——
2020-09-04$76.69$76.691,425,000——
2020-09-03$80.02$80.021,495,700——
2020-09-02$82.82$82.82564,800——
2020-09-01$83.49$83.49759,700——
2020-08-31$80.94$80.94874,400——
2020-08-28$82.07$82.07377,600——
2020-08-27$81.01$81.011,153,300——
2020-08-26$84.41$84.41995,200——
2020-08-25$80.46$80.46510,700——
2020-08-24$79.05$79.05738,300——
2020-08-21$79.02$79.02582,300——
2020-08-20$78.34$78.34955,100——
2020-08-19$78.15$78.151,779,200——
2020-08-18$80.05$80.051,391,000——
2020-08-17$82.10$82.101,013,100——
2020-08-14$78.39$78.39880,300——
2020-08-13$81.18$81.18770,400——
2020-08-12$80.65$80.65900,900——
2020-08-11$77.78$77.78803,900——
2020-08-10$78.41$78.411,014,700——
2020-08-07$80.51$80.511,497,500——
2020-08-06$85.49$85.49904,100——
2020-08-05$84.96$84.961,278,000——
2020-08-04$82.13$82.13699,900——
2020-08-03$81.41$81.411,118,400——
2020-07-31$80.29$80.29608,500——
2020-07-30$80.00$80.00763,700——
2020-07-29$79.92$79.92526,400——
2020-07-28$78.49$78.49893,300——
2020-07-27$80.15$80.15620,400——
2020-07-24$78.15$78.15883,800——
2020-07-23$80.05$80.051,456,900——
2020-07-22$79.90$79.901,079,200——
2020-07-21$83.33$83.331,250,400——
2020-07-20$80.85$80.851,024,000——
2020-07-17$81.08$81.081,483,500——
2020-07-16$80.35$80.35941,100——
2020-07-15$81.73$81.731,527,400——
2020-07-14$81.48$81.481,881,700——
2020-07-13$78.48$78.482,217,800——
2020-07-10$85.61$85.61781,200——
2020-07-09$88.56$88.561,284,000——
2020-07-08$88.96$88.961,482,500——
2020-07-07$82.22$82.221,239,800——
2020-07-06$81.44$81.441,823,500——
2020-07-02$82.80$82.801,711,900——
2020-07-01$79.85$79.851,077,700——
2020-06-30$79.66$79.661,191,600——
2020-06-29$80.11$80.111,935,900——
2020-06-26$81.92$81.921,446,800——
2020-06-25$81.56$81.561,301,000——
2020-06-24$80.22$80.221,803,800——
2020-06-23$80.56$80.562,983,900——
2020-06-22$78.01$78.012,022,500——
2020-06-19$75.16$75.163,779,500——
2020-06-18$72.94$72.942,198,000——
2020-06-17$70.85$70.853,286,200——
2020-06-16$66.67$66.671,747,000——
2020-06-15$68.50$68.501,554,200——
2020-06-12$67.25$67.251,783,100——
2020-06-11$63.96$63.961,635,100——
2020-06-10$64.41$64.411,919,700——
2020-06-09$62.14$62.141,255,900——
2020-06-08$60.90$60.901,070,800——
2020-06-05$60.38$60.381,130,100——
2020-06-04$60.83$60.831,872,200——
2020-06-03$60.32$60.321,177,700——
2020-06-02$59.67$59.671,033,400——
2020-06-01$59.88$59.881,783,300——
2020-05-29$57.00$57.003,381,700——
2020-05-28$54.99$54.992,262,100——
2020-05-27$56.70$56.702,112,200——
2020-05-26$56.98$56.983,293,400——
2020-05-22$54.95$54.953,411,000——
2020-05-21$59.57$59.573,022,900——
2020-05-20$62.97$62.971,821,100——
2020-05-19$63.34$63.341,553,300——
2020-05-18$61.22$61.221,037,500——
2020-05-15$62.03$62.031,087,200——
2020-05-14$60.88$60.881,526,800——
2020-05-13$62.45$62.451,366,700——
2020-05-12$61.38$61.381,043,300——
2020-05-11$62.62$62.62908,500——
2020-05-08$62.92$62.92640,500——
2020-05-07$62.55$62.551,034,700——
2020-05-06$62.09$62.091,866,200——
2020-05-05$58.60$58.60945,900——
2020-05-04$55.08$55.08772,500——
2020-05-01$54.34$54.34903,200——
2020-04-30$57.32$57.321,048,500——
2020-04-29$58.32$58.321,213,500——
2020-04-28$55.89$55.891,051,000——
2020-04-27$58.71$58.71674,800——
2020-04-24$59.40$59.40456,100——
2020-04-23$59.20$59.20978,400——
2020-04-22$60.32$60.32940,000——
2020-04-21$58.16$58.16862,600——
2020-04-20$59.62$59.621,423,900——
2020-04-17$59.00$59.001,796,200——
2020-04-16$55.61$55.611,787,300——
2020-04-15$51.78$51.781,532,300——
2020-04-14$53.86$53.862,091,400——
2020-04-13$50.82$50.821,203,200——
2020-04-09$50.88$50.882,119,000——
2020-04-08$50.62$50.622,883,300——
2020-04-07$51.40$51.402,065,700——
2020-04-06$53.80$53.801,827,000——
2020-04-03$51.20$51.202,859,200——
2020-04-02$57.05$57.053,111,600——
2020-04-01$57.49$57.491,086,200——
2020-03-31$57.97$57.971,277,300——
2020-03-30$58.40$58.401,524,300——
2020-03-27$55.75$55.75831,200——
2020-03-26$56.09$56.092,398,400——
2020-03-25$57.04$57.042,411,300——
2020-03-24$53.51$53.511,819,200——
2020-03-23$50.15$50.151,769,600——
2020-03-20$51.46$51.462,626,100——
2020-03-19$50.06$50.062,101,800——
2020-03-18$50.76$50.762,586,100——
2020-03-17$52.10$52.101,724,500——
2020-03-16$48.22$48.221,488,100——
2020-03-13$53.79$53.791,850,900——
2020-03-12$52.20$52.202,027,900——
2020-03-11$57.36$57.361,135,200——
2020-03-10$59.25$59.251,686,100——
2020-03-09$57.23$57.231,185,200——
2020-03-06$61.39$61.391,450,100——
2020-03-05$63.03$63.031,465,500——
2020-03-04$63.17$63.171,214,300——
2020-03-03$59.64$59.641,316,200——
2020-03-02$59.09$59.09886,300——
2020-02-28$57.97$57.971,887,100——
2020-02-27$58.51$58.511,293,200——
2020-02-26$59.07$59.071,025,400——
2020-02-25$58.89$58.891,199,100——
2020-02-24$58.27$58.271,304,900——
2020-02-21$59.36$59.36836,100——
2020-02-20$59.86$59.861,143,400——
2020-02-19$60.29$60.29517,800——
2020-02-18$60.54$60.54539,500——
2020-02-14$60.37$60.37460,400——
2020-02-13$60.34$60.341,318,700——
2020-02-12$59.78$59.78967,100——
2020-02-11$61.48$61.48940,400——
2020-02-10$60.80$60.802,076,500——
2020-02-07$58.47$58.471,484,300——
2020-02-06$57.19$57.191,890,400——
2020-02-05$54.85$54.851,056,200——
2020-02-04$54.72$54.721,443,500——
2020-02-03$53.32$53.321,049,300——
2020-01-31$51.71$51.71861,700——
2020-01-30$52.83$52.83865,700——
2020-01-29$53.04$53.04911,700——
2020-01-28$52.38$52.38891,800——
2020-01-27$51.35$51.351,237,700——
2020-01-24$52.33$52.33845,500——
2020-01-23$54.11$54.111,037,200——
2020-01-22$54.90$54.90855,900——
2020-01-21$53.94$53.94779,300——
2020-01-17$54.90$54.901,373,600——
2020-01-16$54.83$54.831,909,800——
2020-01-15$52.56$52.561,479,700——
2020-01-14$51.58$51.583,468,700——
2020-01-13$52.43$52.431,541,500——
2020-01-10$51.63$51.631,321,300——
2020-01-09$52.99$52.991,333,900——
2020-01-08$52.98$52.981,245,100——
2020-01-07$52.97$52.97826,800——
2020-01-06$54.07$54.07740,600——
2020-01-03$53.69$53.69714,000——
2020-01-02$53.57$53.571,457,200——