GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	32.69	33.43	32.56	32.78	32.78	1.71%	752,287
Jul 20, 2026	32.00	32.91	31.75	32.23	32.23	3.43%	1,522,849
Jul 17, 2026	31.34	32.15	30.40	31.16	31.16	-4.85%	2,406,953
Jul 16, 2026	33.76	34.09	32.70	32.75	32.75	-1.92%	937,800
Jul 15, 2026	32.49	33.72	32.49	33.39	33.39	4.12%	2,365,344
Jul 14, 2026	33.30	33.34	31.92	32.07	32.07	-2.23%	1,968,796
Jul 13, 2026	32.88	32.94	32.00	32.80	32.80	0.06%	1,632,732
Jul 10, 2026	32.77	33.24	32.33	32.78	32.78	-0.06%	996,413
Jul 9, 2026	32.82	33.20	32.20	32.80	32.80	-0.06%	1,181,889
Jul 8, 2026	31.87	32.99	31.50	32.82	32.82	7.93%	2,307,420
Jul 7, 2026	30.83	31.52	30.16	30.41	30.41	-1.55%	1,969,190
Jul 6, 2026	29.76	31.33	29.72	30.89	30.89	3.59%	2,766,964
Jul 2, 2026	30.49	30.95	28.86	29.82	29.82	-5.66%	3,516,530
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
May 28, 2026	33.00	35.51	32.53	35.23	35.23	3.98%	4,151,288
May 27, 2026	32.95	34.07	32.38	33.88	33.88	-0.32%	5,041,077
May 26, 2026	34.84	35.17	33.46	33.99	33.99	-2.94%	2,902,685
May 22, 2026	33.80	35.43	33.57	35.02	35.02	-0.40%	3,367,535
May 21, 2026	35.42	35.71	33.50	35.16	35.16	-4.09%	3,932,950
May 20, 2026	41.11	41.39	36.51	36.66	36.66	-9.28%	6,010,475
May 19, 2026	41.65	41.65	40.12	40.41	40.41	-3.14%	1,904,947
May 18, 2026	43.12	43.27	41.41	41.72	41.72	-1.70%	1,272,342
May 15, 2026	42.82	43.37	41.93	42.44	42.44	-5.16%	1,704,366
May 14, 2026	45.00	45.29	43.83	44.75	44.75	-2.08%	1,565,575
May 13, 2026	44.70	46.70	43.85	45.70	45.70	6.90%	5,824,808
May 12, 2026	43.57	43.80	42.02	42.75	42.75	-4.89%	1,116,060
May 11, 2026	43.60	45.25	43.50	44.95	44.95	1.58%	1,303,621
May 8, 2026	44.78	45.38	43.54	44.25	44.25	1.44%	1,123,568