GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.49	33.64	32.50	32.77	32.77	-1.65%	958,767
Sep 24, 2026	32.94	33.59	32.71	33.32	33.32	0.63%	579,041
Sep 23, 2026	33.40	33.72	32.75	33.11	33.11	-1.90%	951,757
Sep 22, 2026	34.00	34.05	33.33	33.75	33.75	-1.46%	1,245,158
Sep 21, 2026	33.63	34.90	32.59	34.25	34.25	4.45%	2,261,768
Sep 18, 2026	31.86	33.30	31.60	32.79	32.79	4.76%	1,579,331
Sep 17, 2026	30.76	31.58	30.42	31.30	31.30	3.06%	555,880
Sep 16, 2026	30.44	30.89	30.20	30.37	30.37	-0.23%	732,571
Sep 15, 2026	30.36	30.60	30.15	30.44	30.44	0.56%	1,561,119
Sep 14, 2026	30.77	30.80	30.00	30.27	30.27	-1.78%	1,088,070
Sep 11, 2026	31.08	31.25	30.55	30.82	30.82	-0.77%	990,164
Sep 10, 2026	31.91	31.99	30.98	31.06	31.06	-4.11%	924,256
Sep 9, 2026	31.80	32.56	31.26	32.39	32.39	1.22%	1,463,609
Sep 8, 2026	31.03	32.72	30.57	32.00	32.00	2.02%	1,421,084
Sep 4, 2026	31.32	31.53	31.01	31.37	31.37	0.79%	728,269
Sep 3, 2026	30.49	31.31	30.23	31.12	31.12	0.99%	740,801
Sep 2, 2026	30.82	31.73	30.54	30.82	30.82	-1.36%	835,370
Sep 1, 2026	30.99	31.93	30.99	31.24	31.24	-1.92%	1,147,488
Aug 31, 2026	32.93	32.94	31.75	31.85	31.85	-4.67%	1,432,413
Aug 28, 2026	33.68	33.98	33.24	33.41	33.41	-0.30%	977,311
Aug 27, 2026	33.89	34.35	33.27	33.51	33.51	2.92%	1,523,698
Aug 26, 2026	32.89	33.24	32.48	32.56	32.56	-1.30%	836,321
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