GDS Stock Price History
NASDAQ: GDSTechnologyComputer Software: Programming Data ProcessingUSD
30.97+0.53 (+1.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDS price history at a glance
The price history for GDS (GDS) on this page begins on October 31, 2016, when the stock closed at $10.00; it most recently closed at $30.97 on October 5, 2026. The highest price in this record is $116.76, reached on February 15, 2021; the latest close is 73.5% below that peak. Across the 9 complete calendar years in the table, GDS finished higher in 6 and lower in 3. Its best year was 2024 (+163.7%) and its worst was 2022 (-56.3%).
Over roughly 10 years the share price changed +209.7%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, GDS has lost 19.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $116.76
- Date of high
- Feb 15, 2021
- Low since 2016
- $5.01
- Date of low
- Feb 5, 2024
- 52-week high
- $48.61
- 52-week low
- $26.97
- IPO year
- 2016
- Last close
- $30.97
GDS returns
1 week
+12.33%
1 month
-4.38%
3 months
-5.52%
6 months
-26.24%
Year to date
-11.26%
1 year
-19.39%
3 years
+203.93%
5 years
-46.64%
GDS price return, excluding dividends.
GDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.97 | -19.22% |
| 2025 | 38.34 | +59.42% |
| 2024 | 24.05 | +163.71% |
| 2023 | 9.12 | -55.77% |
| 2022 | 20.62 | -56.28% |
| 2021 | 47.16 | -49.64% |
| 2020 | 93.64 | +74.41% |
| 2019 | 53.69 | +132.83% |
| 2018 | 23.06 | +2.35% |
| 2017 | 22.53 | +161.98% |
| 2016* | 8.60 | -14.00% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
GDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.93 | 31.46 | 30.70 | 30.97 | +1.74% | |
| 30.51 | 31.07 | 29.88 | 30.44 | -3.76% | |
| 29.97 | 31.88 | 29.47 | 31.63 | +1.93% | |
| 30.53 | 31.95 | 30.08 | 31.03 | +5.94% | |
| 28.61 | 29.61 | 28.46 | 29.29 | +6.24% | |
| 29.39 | 29.39 | 27.42 | 27.57 | -7.48% | |
| 31.71 | 31.86 | 29.73 | 29.80 | -4.58% | |
| 31.61 | 32.42 | 31.04 | 31.23 | -0.16% | |
| 31.46 | 31.99 | 30.72 | 31.28 | -1.20% | |
| 32.75 | 32.75 | 31.63 | 31.66 | -3.39% | |
| 33.49 | 33.64 | 32.50 | 32.77 | -1.65% | |
| 32.94 | 33.59 | 32.71 | 33.32 | +0.63% | |
| 33.40 | 33.72 | 32.75 | 33.11 | -1.90% | |
| 34.00 | 34.05 | 33.33 | 33.75 | -1.46% | |
| 33.63 | 34.90 | 32.59 | 34.25 | +4.45% | |
| 31.86 | 33.30 | 31.60 | 32.79 | +4.76% | |
| 30.76 | 31.58 | 30.42 | 31.30 | +3.06% | |
| 30.44 | 30.89 | 30.20 | 30.37 | -0.23% | |
| 30.36 | 30.60 | 30.15 | 30.44 | +0.56% | |
| 30.77 | 30.80 | 30.00 | 30.27 | -1.78% | |
| 31.08 | 31.25 | 30.55 | 30.82 | -0.77% | |
| 31.91 | 31.99 | 30.98 | 31.06 | -4.11% | |
| 31.80 | 32.56 | 31.26 | 32.39 | +1.22% | |
| 31.03 | 32.72 | 30.57 | 32.00 | +2.02% | |
| 31.32 | 31.53 | 31.01 | 31.37 | +0.79% | |
| 30.49 | 31.31 | 30.23 | 31.12 | +0.99% | |
| 30.82 | 31.73 | 30.54 | 30.82 | -1.36% | |
| 30.99 | 31.93 | 30.99 | 31.24 | -1.92% | |
| 32.93 | 32.94 | 31.75 | 31.85 | -4.67% | |
| 33.68 | 33.98 | 33.24 | 33.41 | -0.30% | |
| 33.89 | 34.35 | 33.27 | 33.51 | +2.92% | |
| 32.89 | 33.24 | 32.48 | 32.56 | -1.30% | |
| 32.00 | 33.03 | 31.92 | 32.99 | +3.91% | |
| 32.40 | 32.81 | 31.17 | 31.75 | -3.35% | |
| 33.76 | 33.85 | 32.47 | 32.85 | 0.00% | |
| 33.66 | 34.07 | 32.83 | 32.85 | -1.47% | |
| 33.59 | 33.59 | 32.39 | 33.34 | -0.92% | |
| 34.88 | 35.05 | 33.09 | 33.65 | -4.89% | |
| 34.85 | 35.85 | 34.48 | 35.38 | +2.82% | |
| 36.07 | 36.07 | 34.33 | 34.41 | -1.04% | |
| 33.05 | 35.40 | 32.70 | 34.77 | +6.20% | |
| 33.24 | 33.24 | 31.85 | 32.74 | +0.34% | |
| 31.17 | 33.32 | 30.99 | 32.63 | +3.88% | |
| 31.53 | 31.90 | 30.81 | 31.41 | -1.78% | |
| 33.11 | 33.26 | 31.83 | 31.98 | +0.44% | |
| 31.68 | 32.23 | 31.25 | 31.84 | -2.54% | |
| 33.30 | 33.75 | 32.65 | 32.67 | -2.10% | |
| 32.68 | 33.53 | 32.06 | 33.37 | +2.05% | |
| 32.60 | 33.44 | 32.15 | 32.70 | -0.12% | |
| 31.72 | 32.93 | 31.35 | 32.74 | +2.41% | |
| 30.00 | 32.08 | 29.96 | 31.97 | +8.08% | |
| 30.33 | 30.67 | 29.29 | 29.58 | -3.40% | |
| 30.35 | 30.68 | 29.12 | 30.62 | -2.39% | |
| 32.19 | 32.19 | 30.71 | 31.37 | -0.82% | |
| 32.42 | 32.42 | 31.45 | 31.63 | -2.74% | |
| 32.78 | 33.18 | 31.90 | 32.52 | -0.55% | |
| 32.72 | 33.20 | 32.38 | 32.70 | -0.24% | |
| 32.69 | 33.43 | 32.56 | 32.78 | +1.71% | |
| 32.00 | 32.91 | 31.75 | 32.23 | +3.43% | |
| 31.34 | 32.15 | 30.40 | 31.16 | -4.85% | |
| 33.76 | 34.09 | 32.70 | 32.75 | -1.92% | |
| 32.49 | 33.72 | 32.49 | 33.39 | +4.12% | |
| 33.30 | 33.34 | 31.92 | 32.07 | -2.23% | |
| 32.88 | 32.94 | 32.00 | 32.80 | +0.06% | |
| 32.77 | 33.24 | 32.33 | 32.78 | -0.06% | |
| 32.82 | 33.20 | 32.20 | 32.80 | -0.06% | |
| 31.87 | 32.99 | 31.50 | 32.82 | +7.93% | |
| 30.83 | 31.52 | 30.16 | 30.41 | -1.55% | |
| 29.76 | 31.33 | 29.72 | 30.89 | +3.59% | |
| 30.49 | 30.95 | 28.86 | 29.82 | -5.66% | |
| 30.37 | 32.64 | 30.27 | 31.61 | +5.26% | |
| 28.98 | 30.10 | 28.59 | 30.03 | +2.39% | |
| 29.81 | 29.89 | 28.45 | 29.33 | +0.27% | |
| 28.92 | 29.53 | 28.60 | 29.25 | -0.27% | |
| 31.44 | 31.44 | 28.91 | 29.33 | -6.17% | |
| 31.75 | 31.82 | 31.05 | 31.26 | -1.94% | |
| 30.96 | 32.30 | 30.73 | 31.88 | +0.54% | |
| 30.58 | 32.63 | 29.99 | 31.71 | +0.73% | |
| 32.25 | 32.66 | 30.50 | 31.48 | -4.49% | |
| 33.16 | 33.95 | 32.88 | 32.96 | -0.93% | |
| 32.48 | 33.45 | 32.36 | 33.27 | -0.66% | |
| 32.81 | 33.61 | 32.81 | 33.49 | +2.86% | |
| 33.75 | 34.19 | 32.50 | 32.56 | -3.55% | |
| 32.99 | 33.81 | 32.22 | 33.76 | +0.84% | |
| 35.10 | 35.64 | 33.43 | 33.48 | -7.28% | |
| 37.03 | 38.07 | 34.94 | 36.11 | +4.09% | |
| 33.71 | 35.43 | 33.70 | 34.69 | +2.03% | |
| 35.76 | 35.76 | 33.40 | 34.00 | -6.16% | |
| 35.11 | 36.45 | 34.75 | 36.23 | +3.01% | |
| 35.80 | 36.18 | 34.66 | 35.17 | -4.71% | |
| 36.32 | 37.39 | 36.10 | 36.91 | +3.94% | |
| 35.45 | 35.73 | 34.68 | 35.51 | +0.17% | |
| 34.93 | 36.41 | 34.47 | 35.45 | +0.62% | |
| 33.00 | 35.51 | 32.53 | 35.23 | +3.98% | |
| 32.95 | 34.07 | 32.38 | 33.88 | -0.32% | |
| 34.84 | 35.17 | 33.46 | 33.99 | -2.94% | |
| 33.80 | 35.43 | 33.57 | 35.02 | -0.40% | |
| 35.42 | 35.71 | 33.50 | 35.16 | -4.09% | |
| 41.11 | 41.39 | 36.51 | 36.66 | -9.28% | |
| 41.65 | 41.65 | 40.12 | 40.41 | -3.14% | |
| 43.12 | 43.27 | 41.41 | 41.72 | -1.70% | |
| 42.82 | 43.37 | 41.93 | 42.44 | -5.16% | |
| 45.00 | 45.29 | 43.83 | 44.75 | -2.08% | |
| 44.70 | 46.70 | 43.85 | 45.70 | +6.90% | |
| 43.57 | 43.80 | 42.02 | 42.75 | -4.89% | |
| 43.60 | 45.25 | 43.50 | 44.95 | +1.58% | |
| 44.78 | 45.38 | 43.54 | 44.25 | +1.44% | |
| 45.37 | 45.37 | 43.01 | 43.62 | -5.19% | |
| 45.00 | 46.84 | 43.86 | 46.01 | +2.24% | |
| 44.01 | 45.11 | 43.35 | 45.00 | +4.48% | |
| 42.17 | 43.44 | 42.02 | 43.07 | +1.56% | |
| 42.09 | 42.50 | 41.78 | 42.41 | +0.31% | |
| 41.54 | 42.39 | 40.70 | 42.28 | +1.78% | |
| 41.82 | 42.26 | 40.64 | 41.54 | -0.65% | |
| 42.12 | 42.72 | 41.33 | 41.81 | -4.96% | |
| 45.00 | 45.49 | 43.85 | 43.99 | -2.42% | |
| 44.61 | 45.97 | 44.43 | 45.08 | +4.23% | |
| 43.45 | 44.16 | 42.57 | 43.25 | +0.21% | |
| 44.04 | 44.04 | 42.26 | 43.16 | -0.69% | |
| 44.74 | 44.74 | 43.11 | 43.46 | -3.25% | |
| 44.64 | 45.25 | 43.82 | 44.92 | +0.49% | |
| 43.42 | 45.25 | 43.13 | 44.70 | +4.03% | |
| 44.57 | 44.80 | 42.71 | 42.97 | +0.16% | |
| 43.12 | 43.32 | 42.41 | 42.90 | -0.74% | |
| 42.80 | 43.39 | 42.14 | 43.22 | +3.47% | |
| 41.39 | 42.37 | 40.95 | 41.77 | -0.52% | |
| 42.02 | 42.89 | 41.80 | 41.99 | +1.94% | |
| 41.38 | 41.93 | 40.33 | 41.19 | +1.05% | |
| 41.63 | 41.78 | 40.13 | 40.76 | +5.82% | |
| 39.17 | 39.58 | 38.04 | 38.52 | -1.81% | |
| 39.54 | 40.34 | 39.21 | 39.23 | -1.70% | |
| 39.89 | 41.30 | 39.58 | 39.91 | -4.20% | |
| 42.08 | 42.98 | 41.57 | 41.66 | +3.40% | |
| 39.19 | 40.60 | 38.85 | 40.29 | +2.60% | |
| 40.95 | 41.39 | 39.02 | 39.27 | -2.80% | |
| 41.77 | 41.77 | 40.06 | 40.40 | -3.79% | |
| 43.59 | 44.25 | 41.79 | 41.99 | -6.69% | |
| 44.47 | 46.03 | 44.30 | 45.00 | +3.50% | |
| 42.26 | 43.61 | 42.07 | 43.48 | +2.79% | |
| 41.57 | 43.35 | 41.50 | 42.30 | +2.22% | |
| 43.55 | 43.63 | 40.92 | 41.38 | -7.12% | |
| 43.05 | 45.53 | 42.45 | 44.55 | +0.13% | |
| 46.51 | 47.00 | 44.40 | 44.49 | +0.52% | |
| 42.36 | 44.78 | 41.70 | 44.26 | +2.55% | |
| 43.27 | 44.13 | 42.54 | 43.16 | +0.70% | |
| 42.82 | 43.87 | 42.56 | 42.86 | +0.09% | |
| 43.16 | 44.09 | 42.34 | 42.82 | -2.04% | |
| 42.62 | 43.76 | 41.66 | 43.71 | -0.41% | |
| 42.10 | 45.33 | 41.88 | 43.89 | +6.14% | |
| 41.34 | 42.26 | 40.16 | 41.35 | +1.17% | |
| 37.53 | 41.92 | 36.48 | 40.87 | +7.24% | |
| 38.01 | 38.33 | 37.31 | 38.11 | -0.34% | |
| 37.91 | 38.90 | 37.89 | 38.24 | +0.66% | |
| 37.49 | 38.31 | 36.32 | 37.99 | -4.79% | |
| 40.22 | 40.77 | 39.28 | 39.90 | -3.41% | |
| 41.65 | 41.80 | 40.03 | 41.31 | -1.15% | |
| 43.50 | 43.53 | 40.44 | 41.79 | -7.11% | |
| 45.92 | 46.16 | 44.60 | 44.99 | -2.26% | |
| 44.17 | 46.33 | 44.17 | 46.03 | +6.72% | |
| 44.50 | 44.58 | 42.86 | 43.13 | -4.33% | |
| 44.53 | 46.31 | 44.30 | 45.08 | -1.05% | |
| 44.81 | 45.86 | 44.73 | 45.56 | +0.84% | |
| 45.19 | 45.86 | 44.30 | 45.18 | -0.11% | |
| 46.00 | 46.66 | 44.93 | 45.23 | -1.93% | |
| 45.34 | 46.25 | 44.27 | 46.12 | -1.54% | |
| 46.95 | 48.61 | 46.39 | 46.84 | +0.77% | |
| 46.42 | 47.50 | 45.35 | 46.48 | +0.80% | |
| 46.36 | 46.92 | 45.53 | 46.11 | -0.52% | |
| 45.50 | 46.96 | 45.18 | 46.35 | -0.28% | |
| 44.22 | 46.70 | 43.71 | 46.48 | +8.88% | |
| 41.01 | 43.22 | 40.97 | 42.69 | +3.49% | |
| 43.58 | 43.85 | 40.71 | 41.25 | -6.97% | |
| 45.10 | 46.26 | 42.94 | 44.34 | -1.64% | |
| 43.25 | 45.62 | 43.20 | 45.08 | +0.87% | |
| 44.61 | 45.50 | 41.64 | 44.69 | -3.75% | |
| 47.88 | 48.01 | 45.61 | 46.43 | -1.51% | |
| 46.96 | 47.79 | 45.60 | 47.14 | -0.80% | |
| 46.81 | 48.18 | 45.21 | 47.52 | +2.17% | |
| 42.74 | 46.84 | 42.60 | 46.51 | +9.20% | |
| 44.12 | 44.50 | 42.46 | 42.59 | +1.09% | |
| 41.58 | 42.69 | 41.56 | 42.13 | +3.08% | |
| 40.10 | 41.00 | 40.02 | 40.87 | +6.07% | |
| 39.50 | 39.86 | 38.21 | 38.53 | -5.24% | |
| 43.00 | 43.00 | 40.21 | 40.66 | -6.31% | |
| 43.54 | 44.68 | 42.57 | 43.40 | -1.23% | |
| 42.87 | 44.33 | 42.75 | 43.94 | +3.78% | |
| 42.46 | 43.47 | 42.07 | 42.34 | -3.77% | |
| 41.83 | 46.00 | 41.80 | 44.00 | +7.40% | |
| 40.81 | 41.51 | 40.20 | 40.97 | -1.87% | |
| 39.09 | 42.47 | 38.80 | 41.75 | +8.61% | |
| 38.54 | 39.71 | 38.18 | 38.44 | +2.04% | |
| 37.05 | 37.86 | 36.34 | 37.67 | +0.37% | |
| 37.80 | 38.00 | 36.91 | 37.53 | -2.11% | |
| 36.50 | 38.79 | 36.40 | 38.34 | +9.86% | |
| 34.83 | 35.50 | 34.75 | 34.90 | +0.87% | |
| 34.65 | 34.92 | 34.28 | 34.60 | -0.14% | |
| 34.48 | 35.09 | 34.18 | 34.65 | -2.12% | |
| 34.84 | 35.64 | 34.71 | 35.40 | +1.72% | |
| 34.78 | 34.98 | 34.47 | 34.80 | -0.37% | |
| 35.51 | 35.68 | 34.63 | 34.93 | -3.11% | |
| 35.88 | 36.44 | 35.69 | 36.05 | +0.33% | |
| 34.46 | 36.00 | 34.35 | 35.93 | +4.27% | |
| 34.19 | 34.84 | 34.00 | 34.46 | +2.29% | |
| 34.86 | 35.66 | 33.66 | 33.69 | -3.02% | |
| 34.59 | 35.23 | 34.16 | 34.74 | -2.36% | |
| 36.01 | 36.14 | 35.17 | 35.58 | -1.88% | |
| 36.18 | 36.96 | 35.84 | 36.26 | +0.30% | |
| 35.35 | 36.48 | 34.97 | 36.15 | -0.22% | |
| 35.85 | 36.46 | 35.44 | 36.23 | +0.58% | |
| 35.56 | 36.49 | 35.36 | 36.02 | +1.07% | |
| 35.40 | 36.26 | 34.91 | 35.64 | +1.22% | |
| 34.35 | 35.48 | 34.35 | 35.21 | +4.23% | |
| 34.16 | 34.60 | 33.73 | 33.78 | +0.12% | |
| 33.36 | 33.77 | 33.09 | 33.74 | -0.18% | |
| 34.17 | 34.25 | 33.58 | 33.80 | -2.37% | |
| 33.59 | 35.04 | 33.46 | 34.62 | +1.91% | |
| 34.12 | 34.30 | 33.39 | 33.97 | -0.38% | |
| 34.09 | 34.53 | 33.88 | 34.10 | +0.09% | |
| 33.51 | 34.20 | 33.20 | 34.07 | +1.67% | |
| 31.04 | 33.57 | 31.04 | 33.51 | +8.38% | |
| 30.17 | 32.35 | 29.40 | 30.92 | +2.08% | |
| 31.07 | 32.09 | 29.65 | 30.29 | +1.82% | |
| 29.02 | 30.03 | 26.97 | 29.75 | +2.52% | |
| 28.38 | 29.45 | 28.32 | 29.02 | -1.12% | |
| 29.94 | 30.88 | 29.22 | 29.35 | -1.05% | |
| 30.08 | 30.50 | 29.12 | 29.66 | -3.07% | |
| 31.28 | 31.28 | 30.05 | 30.60 | -4.52% | |
| 33.25 | 33.59 | 31.94 | 32.05 | -3.84% | |
| 33.30 | 33.49 | 32.84 | 33.33 | -0.27% | |
| 33.52 | 34.00 | 33.11 | 33.42 | +1.77% | |
| 32.97 | 33.49 | 32.18 | 32.84 | -3.16% | |
| 34.74 | 35.18 | 33.67 | 33.91 | -0.76% | |
| 34.13 | 34.38 | 33.52 | 34.17 | +3.48% | |
| 33.76 | 34.68 | 33.00 | 33.02 | -4.92% | |
| 35.51 | 35.86 | 34.12 | 34.73 | -2.72% | |
| 35.39 | 36.16 | 35.20 | 35.70 | +0.48% | |
| 36.76 | 37.02 | 35.51 | 35.53 | -5.71% | |
| 37.00 | 38.35 | 37.00 | 37.68 | +5.05% | |
| 35.94 | 36.26 | 35.25 | 35.87 | -0.08% | |
| 36.10 | 36.44 | 35.65 | 35.90 | +2.81% | |
| 34.70 | 35.93 | 34.69 | 34.92 | +1.93% | |
| 33.50 | 34.84 | 33.44 | 34.26 | +2.76% | |
| 33.65 | 33.89 | 32.85 | 33.34 | -2.31% | |
| 34.37 | 34.79 | 33.88 | 34.13 | -0.76% | |
| 33.29 | 34.47 | 33.11 | 34.39 | +5.07% | |
| 32.49 | 33.00 | 32.11 | 32.73 | -1.65% | |
| 33.96 | 34.50 | 33.26 | 33.28 | -1.71% | |
| 34.60 | 35.03 | 33.50 | 33.86 | +0.50% | |
| 33.80 | 34.49 | 33.13 | 33.69 | -5.74% | |
| 35.52 | 36.23 | 35.01 | 35.74 | +7.30% | |
| 37.42 | 37.50 | 33.26 | 33.31 | -13.30% | |
| 38.03 | 38.61 | 37.77 | 38.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GDS chart for longer ranges.