GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.24	33.66	32.14	33.17	33.17	1.25%	1,839,140
Sep 4, 2025	33.05	33.15	32.30	32.76	32.76	-4.10%	1,690,565
Sep 3, 2025	32.81	34.25	32.67	34.16	34.16	3.58%	1,285,139
Sep 2, 2025	32.79	33.46	32.34	32.98	32.98	-4.57%	2,094,587
Aug 29, 2025	36.03	36.03	34.05	34.56	34.56	-1.48%	3,930,807
Aug 28, 2025	33.56	35.64	33.43	35.08	35.08	4.19%	2,529,916
Aug 27, 2025	33.46	33.95	33.25	33.67	33.67	-0.38%	1,033,048
Aug 26, 2025	34.00	35.24	33.64	33.80	33.80	1.78%	1,923,013
Aug 25, 2025	33.30	33.47	32.77	33.21	33.21	-0.90%	1,384,047
Aug 22, 2025	32.05	34.59	31.73	33.51	33.51	4.72%	3,169,030
Aug 21, 2025	32.40	32.89	31.61	32.00	32.00	-5.60%	2,437,757
Aug 20, 2025	33.00	34.28	30.78	33.90	33.90	7.31%	3,521,909
Aug 19, 2025	33.09	33.50	30.53	31.59	31.59	-1.99%	4,079,669
Aug 18, 2025	32.46	33.33	32.09	32.23	32.23	2.61%	3,377,459
Aug 15, 2025	32.10	32.80	31.37	31.41	31.41	-1.35%	2,656,703
Aug 14, 2025	33.12	33.33	31.76	31.84	31.84	-6.13%	2,376,275
Aug 13, 2025	36.22	36.30	33.06	33.92	33.92	-6.58%	4,770,221
Aug 12, 2025	36.81	36.86	34.40	36.31	36.31	-1.52%	2,195,594
Aug 11, 2025	37.85	39.00	36.34	36.87	36.87	1.37%	2,582,114
Aug 8, 2025	36.35	36.64	35.71	36.37	36.37	-2.41%	808,820
Aug 7, 2025	36.40	37.44	36.25	37.27	37.27	4.49%	2,208,735
Aug 6, 2025	35.70	36.00	35.09	35.67	35.67	0.34%	638,560
Aug 5, 2025	35.31	36.30	35.13	35.55	35.55	1.77%	935,840
Aug 4, 2025	34.87	35.38	34.61	34.93	34.93	2.37%	848,287
Aug 1, 2025	34.68	34.75	33.33	34.12	34.12	-5.41%	2,135,927
Jul 31, 2025	36.06	37.11	35.98	36.07	36.07	2.27%	2,571,885
Jul 30, 2025	36.03	36.71	34.97	35.27	35.27	-2.97%	1,611,863
Jul 29, 2025	38.13	38.49	36.11	36.35	36.35	-0.47%	1,806,584
Jul 28, 2025	36.83	37.10	36.26	36.52	36.52	-0.71%	697,425
Jul 25, 2025	36.17	37.29	35.84	36.78	36.78	2.11%	1,700,873
Jul 24, 2025	36.40	36.94	35.88	36.02	36.02	-1.91%	1,018,473
Jul 23, 2025	36.37	37.13	36.02	36.72	36.72	4.76%	2,086,867
Jul 22, 2025	35.18	35.52	34.11	35.05	35.05	-1.93%	1,792,891
Jul 21, 2025	37.03	37.04	35.55	35.74	35.74	-4.90%	2,262,744
Jul 18, 2025	37.69	38.00	36.94	37.58	37.58	-0.97%	1,483,347
Jul 17, 2025	37.60	38.83	37.56	37.95	37.95	-0.45%	1,574,369
Jul 16, 2025	38.45	38.62	37.32	38.12	38.12	1.06%	3,134,240
Jul 15, 2025	39.25	39.68	37.39	37.72	37.72	7.77%	7,495,358
Jul 14, 2025	35.05	35.41	34.01	35.00	35.00	3.21%	3,486,856
Jul 11, 2025	33.08	34.32	32.98	33.91	33.91	4.31%	1,852,359
Jul 10, 2025	32.92	33.25	31.68	32.51	32.51	0.87%	842,360
Jul 9, 2025	32.34	32.86	31.98	32.23	32.23	-0.43%	929,603
Jul 8, 2025	33.16	33.63	32.12	32.37	32.37	0.15%	1,197,868
Jul 7, 2025	32.18	33.14	31.85	32.32	32.32	-4.89%	1,961,089
Jul 3, 2025	31.22	34.23	30.82	33.98	33.98	10.20%	3,499,622
Jul 2, 2025	29.26	30.99	29.00	30.84	30.84	4.63%	2,102,352
Jul 1, 2025	30.41	30.62	29.00	29.47	29.47	-3.60%	2,011,433
Jun 30, 2025	29.92	30.95	29.31	30.57	30.57	1.33%	2,528,730
Jun 27, 2025	29.96	30.29	29.44	30.17	30.17	1.62%	1,778,036
Jun 26, 2025	29.27	30.24	28.51	29.69	29.69	3.34%	1,931,793