GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	29.20	29.58	28.80	28.98	28.98	-2.36%	4,152,396
Jul 2, 2026	30.90	31.00	29.32	29.68	29.68	5.10%	11,610,461
Jun 30, 2026	28.60	28.60	27.80	28.24	28.24	-1.40%	6,351,919
Jun 29, 2026	28.08	28.74	27.94	28.64	28.64	2.80%	3,916,130
Jun 26, 2026	30.00	30.08	27.32	27.86	27.86	-7.56%	9,857,059
Jun 25, 2026	31.18	31.18	29.58	30.14	30.14	-3.64%	3,213,783
Jun 24, 2026	31.04	31.50	30.78	31.28	31.28	3.92%	3,872,462
Jun 23, 2026	30.88	31.00	29.98	30.10	30.10	1.28%	6,214,472
Jun 22, 2026	30.54	30.54	29.30	29.72	29.72	-5.89%	12,011,526
Jun 18, 2026	32.50	32.50	31.36	31.58	31.58	-2.83%	9,641,051
Jun 17, 2026	32.24	32.94	32.04	32.50	32.50	3.17%	3,953,725
Jun 16, 2026	32.30	32.40	31.36	31.50	31.50	-0.82%	4,613,147
Jun 15, 2026	32.46	32.60	31.00	31.76	31.76	-2.16%	7,677,754
Jun 12, 2026	32.76	33.16	32.18	32.46	32.46	0.68%	4,135,701
Jun 11, 2026	32.80	32.94	31.42	32.24	32.24	-6.22%	6,997,497
Jun 10, 2026	34.80	35.28	33.62	34.38	34.38	1.84%	6,849,079
Jun 9, 2026	33.88	34.30	33.40	33.76	33.76	4.20%	5,598,815
Jun 8, 2026	32.50	32.82	31.90	32.40	32.40	-6.25%	6,808,025
Jun 5, 2026	35.10	35.70	34.54	34.56	34.56	0.70%	9,950,905
Jun 4, 2026	34.54	34.72	33.88	34.32	34.32	-2.28%	4,257,650
Jun 3, 2026	36.06	36.06	34.72	35.12	35.12	-2.66%	7,543,275
Jun 2, 2026	34.78	36.10	34.40	36.08	36.08	4.46%	7,149,066
Jun 1, 2026	34.60	35.60	34.40	34.54	34.54	3.79%	13,493,170
May 29, 2026	33.90	34.28	33.00	33.28	33.28	4.59%	24,891,290
May 28, 2026	32.60	32.74	30.82	31.82	31.82	-0.56%	11,327,020
May 27, 2026	33.42	33.42	31.70	32.00	32.00	-5.38%	13,036,772
May 26, 2026	34.66	34.76	33.60	33.82	33.82	1.02%	8,160,529
May 22, 2026	34.58	34.80	33.00	33.48	33.48	-2.45%	11,216,084
May 21, 2026	36.36	36.36	32.72	34.32	34.32	-13.25%	26,001,280
May 20, 2026	39.72	39.72	38.20	39.56	39.56	-3.89%	7,428,564