GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.68	30.72	29.82	30.50	30.50	-3.24%	2,309,631
Sep 10, 2026	31.50	31.64	31.18	31.52	31.52	1.09%	2,477,396
Sep 9, 2026	31.28	32.06	31.08	31.18	31.18	2.43%	3,780,267
Sep 8, 2026	31.28	31.28	30.30	30.44	30.44	-1.17%	1,557,094
Sep 7, 2026	31.30	31.30	30.62	30.80	30.80	-	1,140,832
Sep 4, 2026	30.78	31.08	30.56	30.80	30.80	3.49%	2,124,514
Sep 3, 2026	30.62	30.62	29.52	29.76	29.76	-1.59%	3,499,684
Sep 2, 2026	30.40	30.44	29.92	30.24	30.24	-1.56%	5,960,654
Sep 1, 2026	31.70	31.70	30.50	30.72	30.72	-4.60%	5,313,295
Aug 31, 2026	32.28	32.58	31.64	32.20	32.20	-2.42%	6,287,183
Aug 28, 2026	33.32	33.76	32.78	33.00	33.00	-0.90%	3,510,483
Aug 27, 2026	32.76	33.64	32.30	33.30	33.30	3.35%	4,951,300
Aug 26, 2026	32.48	33.16	32.06	32.22	32.22	1.70%	5,625,775
Aug 25, 2026	31.70	31.70	31.00	31.68	31.68	-0.06%	26,506,408
Aug 24, 2026	32.78	32.78	31.46	31.70	31.70	-4.86%	6,771,377
Aug 21, 2026	32.78	33.32	32.24	33.32	33.32	0.24%	4,503,354
Aug 20, 2026	33.04	33.40	32.64	33.24	33.24	1.59%	4,710,514
Aug 19, 2026	32.74	32.94	31.96	32.72	32.72	-6.14%	6,248,907
Aug 18, 2026	34.44	35.66	34.26	34.86	34.86	2.83%	5,167,796
Aug 17, 2026	34.24	34.88	33.26	33.90	33.90	-0.99%	6,333,328
Aug 14, 2026	33.92	35.16	33.62	34.24	34.24	10.31%	10,447,260
Aug 13, 2026	32.04	32.08	31.00	31.04	31.04	-3.12%	3,020,241
Aug 12, 2026	31.60	32.46	31.60	32.04	32.04	5.19%	4,925,102
Aug 11, 2026	30.90	31.18	29.96	30.46	30.46	-0.07%	3,810,130
Aug 10, 2026	31.40	31.40	30.26	30.48	30.48	-5.69%	5,135,527
Aug 7, 2026	32.88	32.90	31.24	32.32	32.32	4.12%	3,692,151
Aug 6, 2026	32.04	32.16	31.00	31.04	31.04	-4.20%	3,058,427
Aug 5, 2026	32.60	32.60	32.10	32.40	32.40	0.43%	2,675,194
Aug 4, 2026	32.50	32.66	31.64	32.26	32.26	0.50%	4,782,615
Aug 3, 2026	31.24	32.20	31.12	32.10	32.10	3.22%	3,590,331
Jul 31, 2026	31.16	31.98	30.44	31.10	31.10	9.51%	9,118,200
Jul 30, 2026	29.20	29.80	28.34	28.40	28.40	-3.86%	5,039,900
Jul 29, 2026	30.56	30.56	28.34	29.54	29.54	-1.80%	5,962,537
Jul 28, 2026	30.74	30.74	29.62	30.08	30.08	-3.47%	4,696,141
Jul 27, 2026	32.06	32.06	30.60	31.16	31.16	-0.83%	5,988,212
Jul 24, 2026	32.34	32.34	30.96	31.42	31.42	-3.62%	2,760,518
Jul 23, 2026	32.50	32.82	31.84	32.60	32.60	1.88%	1,657,801
Jul 22, 2026	32.80	32.80	31.78	32.00	32.00	-0.99%	1,142,293
Jul 21, 2026	31.60	32.44	31.52	32.32	32.32	2.28%	2,209,880
Jul 20, 2026	31.80	32.00	31.00	31.60	31.60	3.07%	3,175,320
Jul 17, 2026	32.64	32.90	30.16	30.66	30.66	-7.37%	4,709,484
Jul 16, 2026	32.46	34.16	32.38	33.10	33.10	4.09%	4,512,054
Jul 15, 2026	32.38	32.38	31.32	31.80	31.80	-1.55%	2,396,498
Jul 14, 2026	31.96	32.46	31.26	32.30	32.30	1.44%	3,099,938
Jul 13, 2026	32.70	33.14	31.74	31.84	31.84	0.38%	4,454,376
Jul 10, 2026	32.14	32.88	31.70	31.72	31.72	-1.31%	2,598,210
Jul 9, 2026	32.32	33.44	31.76	32.14	32.14	1.39%	8,873,467
Jul 8, 2026	30.08	31.78	30.06	31.70	31.70	5.60%	7,404,616
Jul 7, 2026	30.24	31.10	29.94	30.02	30.02	2.95%	6,999,329
Jul 6, 2026	29.50	29.58	28.58	29.16	29.16	0.62%	2,262,301