GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	41.30	41.56	40.64	41.16	41.16	-1.67%	4,087,849
May 18, 2026	42.18	42.28	40.70	41.86	41.86	-0.76%	3,830,741
May 15, 2026	44.20	44.20	41.86	42.18	42.18	-5.04%	4,147,599
May 14, 2026	45.50	46.34	44.00	44.42	44.42	1.18%	10,102,000
May 13, 2026	41.90	44.66	41.00	43.90	43.90	3.15%	5,303,997
May 12, 2026	43.80	44.04	42.42	42.56	42.56	-1.75%	3,296,478
May 11, 2026	43.04	43.80	41.68	43.32	43.32	-1.72%	4,909,370
May 8, 2026	43.20	44.08	42.26	44.08	44.08	-0.27%	5,048,694
May 7, 2026	45.20	45.62	44.08	44.20	44.20	-	4,191,258
May 6, 2026	44.30	45.20	43.84	44.20	44.20	5.24%	7,048,387
May 5, 2026	42.04	42.68	41.58	42.00	42.00	1.01%	3,111,933
May 4, 2026	41.72	42.18	40.94	41.58	41.58	2.26%	5,392,189
Apr 30, 2026	41.00	41.38	39.66	40.66	40.66	-1.98%	4,638,289
Apr 29, 2026	41.80	42.14	40.50	41.48	41.48	-0.91%	3,193,896
Apr 28, 2026	43.96	43.96	41.60	41.86	41.86	-4.78%	2,231,539
Apr 27, 2026	44.60	45.10	43.92	43.96	43.96	-0.32%	3,333,408