GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.68	33.98	33.24	33.41	33.41	-0.30%	977,310
Aug 27, 2026	33.89	34.35	33.27	33.51	33.51	2.92%	1,457,378
Aug 26, 2026	32.89	33.24	32.48	32.56	32.56	-1.30%	836,281
Aug 25, 2026	32.00	33.03	31.92	32.99	32.99	3.91%	981,427
Aug 24, 2026	32.40	32.81	31.17	31.75	31.75	-3.35%	1,733,651
Aug 21, 2026	33.76	33.85	32.47	32.85	32.85	-	1,142,165
Aug 20, 2026	33.66	34.07	32.83	32.85	32.85	-1.47%	1,497,654
Aug 19, 2026	33.59	33.59	32.39	33.34	33.34	-0.92%	2,119,332
Aug 18, 2026	34.88	35.05	33.09	33.65	33.65	-4.89%	2,628,274
Aug 17, 2026	34.85	35.85	34.48	35.38	35.38	2.82%	1,868,905
Aug 14, 2026	36.07	36.07	34.33	34.41	34.41	-1.04%	1,666,665
Aug 13, 2026	33.05	35.40	32.70	34.77	34.77	6.20%	5,852,064
Aug 12, 2026	33.24	33.24	31.85	32.74	32.74	0.34%	2,187,772
Aug 11, 2026	31.17	33.32	30.99	32.63	32.63	3.88%	1,813,876
Aug 10, 2026	31.53	31.90	30.81	31.41	31.41	-1.78%	1,853,880
Aug 7, 2026	33.11	33.26	31.83	31.98	31.98	0.44%	1,571,006
Aug 6, 2026	31.68	32.23	31.25	31.84	31.84	-2.54%	959,242
Aug 5, 2026	33.30	33.75	32.65	32.67	32.67	-2.10%	1,047,353
Aug 4, 2026	32.68	33.53	32.06	33.37	33.37	2.05%	1,614,664
Aug 3, 2026	32.60	33.44	32.15	32.70	32.70	-0.12%	1,867,395
Jul 31, 2026	31.72	32.93	31.35	32.74	32.74	2.41%	2,776,281
Jul 30, 2026	30.00	32.08	29.96	31.97	31.97	8.08%	2,218,432
Jul 29, 2026	30.33	30.67	29.29	29.58	29.58	-3.40%	2,105,687
Jul 28, 2026	30.35	30.68	29.12	30.62	30.62	-2.39%	1,760,116
Jul 27, 2026	32.19	32.19	30.71	31.37	31.37	-0.82%	1,411,943
Jul 24, 2026	32.42	32.42	31.45	31.63	31.63	-2.74%	1,116,977
Jul 23, 2026	32.78	33.18	31.90	32.52	32.52	-0.55%	1,140,466
Jul 22, 2026	32.72	33.20	32.38	32.70	32.70	-0.24%	852,650
Jul 21, 2026	32.69	33.43	32.56	32.78	32.78	1.71%	752,317
Jul 20, 2026	32.00	32.91	31.75	32.23	32.23	3.43%	1,572,784
Jul 17, 2026	31.34	32.15	30.40	31.16	31.16	-4.85%	2,407,058
Jul 16, 2026	33.76	34.09	32.70	32.75	32.75	-1.92%	958,638
Jul 15, 2026	32.49	33.72	32.49	33.39	33.39	4.12%	2,383,113
Jul 14, 2026	33.30	33.34	31.92	32.07	32.07	-2.23%	2,000,106
Jul 13, 2026	32.88	32.94	32.00	32.80	32.80	0.06%	1,667,576
Jul 10, 2026	32.77	33.24	32.33	32.78	32.78	-0.06%	1,162,455
Jul 9, 2026	32.82	33.20	32.20	32.80	32.80	-0.06%	1,545,067
Jul 8, 2026	31.87	32.99	31.50	32.82	32.82	7.93%	2,353,038
Jul 7, 2026	30.83	31.52	30.16	30.41	30.41	-1.55%	1,981,397
Jul 6, 2026	29.76	31.33	29.72	30.89	30.89	3.59%	2,779,205
Jul 2, 2026	30.49	30.95	28.86	29.82	29.82	-5.66%	3,516,532
Jul 1, 2026	30.37	32.64	30.27	31.61	31.61	5.26%	3,520,991
Jun 30, 2026	28.98	30.10	28.59	30.03	30.03	2.39%	2,598,948
Jun 29, 2026	29.81	29.89	28.45	29.33	29.33	0.27%	2,526,295
Jun 26, 2026	28.92	29.53	28.60	29.25	29.25	-0.27%	1,842,459
Jun 25, 2026	31.44	31.44	28.91	29.33	29.33	-6.17%	3,227,423
Jun 24, 2026	31.75	31.82	31.05	31.26	31.26	-1.94%	1,421,322
Jun 23, 2026	30.96	32.30	30.73	31.88	31.88	0.54%	2,356,337
Jun 22, 2026	30.58	32.63	29.99	31.71	31.71	0.73%	5,328,598
Jun 18, 2026	32.25	32.66	30.50	31.48	31.48	-4.49%	3,218,976