GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	37.03	37.04	35.55	35.74	35.74	-4.90%	2,261,447
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
Jun 25, 2025	28.79	28.99	28.56	28.73	28.73	-0.79%	915,767
Jun 24, 2025	28.18	29.31	27.78	28.96	28.96	5.16%	1,727,168
Jun 23, 2025	27.25	27.58	26.75	27.54	27.54	1.81%	624,326
Jun 20, 2025	26.84	27.24	26.50	27.05	27.05	-0.73%	1,149,887
Jun 18, 2025	27.12	27.40	26.79	27.25	27.25	0.11%	950,150
Jun 17, 2025	27.10	27.56	26.77	27.22	27.22	-3.20%	1,075,844
Jun 16, 2025	27.22	28.35	27.19	28.12	28.12	9.50%	2,374,220
Jun 13, 2025	26.00	26.16	25.47	25.68	25.68	-3.89%	995,017
Jun 12, 2025	26.61	27.27	26.61	26.72	26.72	-0.63%	1,305,927
Jun 11, 2025	26.66	27.23	26.63	26.89	26.89	2.71%	2,333,150
Jun 10, 2025	26.20	26.34	25.48	26.18	26.18	0.42%	1,723,038
Jun 9, 2025	26.20	26.80	25.94	26.07	26.07	3.12%	1,844,662
Jun 6, 2025	25.11	25.37	24.57	25.28	25.28	-1.48%	886,612
Jun 5, 2025	26.24	26.31	25.16	25.66	25.66	4.82%	2,991,113
Jun 4, 2025	24.30	24.53	24.10	24.48	24.48	2.00%	1,621,708
Jun 3, 2025	24.20	24.20	23.67	24.00	24.00	-1.56%	1,286,700
Jun 2, 2025	24.35	24.57	24.10	24.38	24.38	2.91%	1,778,015
May 30, 2025	23.48	23.88	22.53	23.69	23.69	-5.58%	4,050,146
May 29, 2025	25.57	25.58	24.53	25.09	25.09	1.29%	3,349,074
May 28, 2025	24.84	25.25	24.31	24.77	24.77	-8.73%	9,022,547
May 27, 2025	28.05	28.80	26.98	27.14	27.14	-4.77%	2,707,206
May 23, 2025	27.98	28.62	27.67	28.50	28.50	1.21%	844,093
May 22, 2025	28.95	29.20	28.03	28.16	28.16	-5.03%	1,384,163
May 21, 2025	28.41	30.67	28.00	29.65	29.65	7.51%	3,487,662
May 20, 2025	28.87	29.36	26.60	27.58	27.58	1.85%	3,413,091
May 19, 2025	26.53	27.12	26.50	27.08	27.08	-0.55%	1,164,180
May 16, 2025	26.67	27.47	26.67	27.23	27.23	2.99%	1,477,461
May 15, 2025	25.80	26.64	25.61	26.44	26.44	-3.11%	1,296,741
May 14, 2025	28.27	28.40	26.96	27.29	27.29	-0.18%	1,601,520
May 13, 2025	27.87	28.36	27.10	27.34	27.34	-6.14%	2,230,551
May 12, 2025	28.11	29.75	27.58	29.13	29.13	14.46%	2,982,956
May 9, 2025	26.32	26.96	25.27	25.45	25.45	-3.78%	941,737
May 8, 2025	26.58	26.58	25.77	26.45	26.45	0.99%	848,568