GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	31.53	31.90	30.81	31.41	31.41	-1.78%	1,852,967
Aug 7, 2026	33.11	33.26	31.83	31.98	31.98	0.44%	1,570,331
Aug 6, 2026	31.68	32.23	31.25	31.84	31.84	-2.54%	959,175
Aug 5, 2026	33.30	33.75	32.65	32.67	32.67	-2.10%	961,065
Aug 4, 2026	32.68	33.53	32.06	33.37	33.37	2.05%	1,272,269
Aug 3, 2026	32.60	33.44	32.15	32.70	32.70	-0.12%	1,865,727
Jul 31, 2026	31.72	32.93	31.35	32.74	32.74	2.41%	2,673,563
Jul 30, 2026	30.00	32.08	29.96	31.97	31.97	8.08%	2,218,373
Jul 29, 2026	30.33	30.67	29.29	29.58	29.58	-3.40%	2,103,534
Jul 28, 2026	30.35	30.68	29.12	30.62	30.62	-2.39%	1,759,730
Jul 27, 2026	32.19	32.19	30.71	31.37	31.37	-0.82%	1,411,230
Jul 24, 2026	32.42	32.42	31.45	31.63	31.63	-2.74%	1,116,859
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
Jun 17, 2026	33.16	33.95	32.88	32.96	32.96	-0.93%	1,384,119
Jun 16, 2026	32.48	33.45	32.36	33.27	33.27	-0.66%	1,547,144
Jun 15, 2026	32.81	33.61	32.81	33.49	33.49	2.86%	1,833,851
Jun 12, 2026	33.75	34.19	32.50	32.56	32.56	-3.55%	1,877,943
Jun 11, 2026	32.99	33.81	32.22	33.76	33.76	0.84%	1,905,310
Jun 10, 2026	35.10	35.64	33.43	33.48	33.48	-7.28%	2,639,447
Jun 9, 2026	37.03	38.07	34.94	36.11	36.11	4.09%	4,647,033
Jun 8, 2026	33.71	35.43	33.70	34.69	34.69	2.03%	2,161,134
Jun 5, 2026	35.76	35.76	33.40	34.00	34.00	-6.16%	2,707,939
Jun 4, 2026	35.11	36.45	34.75	36.23	36.23	3.01%	2,619,935
Jun 3, 2026	35.80	36.18	34.66	35.17	35.17	-4.71%	2,161,400
Jun 2, 2026	36.32	37.39	36.10	36.91	36.91	3.94%	2,776,313
Jun 1, 2026	35.45	35.73	34.68	35.51	35.51	0.17%	3,638,165
May 29, 2026	34.93	36.41	34.47	35.45	35.45	0.62%	4,200,389