GDS Holdings Limited - GDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	32.05	33.51	33.51	34.59	32.05	3.17M
August 21, 2025	32.4	32	32	32.89	31.61	2.44M
August 20, 2025	33	33.9	33.9	34.28	30.78	3.52M
August 19, 2025	33.09	31.59	31.59	33.5	30.53	4.08M
August 18, 2025	32.46	32.23	32.23	33.33	32.09	3.38M
August 15, 2025	32.1	31.41	31.41	32.8	31.37	2.66M
August 14, 2025	33.12	31.84	31.84	33.33	31.76	2.38M
August 13, 2025	36.22	33.92	33.92	36.3	33.06	4.77M
August 12, 2025	36.81	36.31	36.31	36.86	34.4	2.2M
August 11, 2025	37.85	36.87	36.87	39	36.34	2.58M
August 08, 2025	36.35	36.37	36.37	36.64	35.71	808,820
August 07, 2025	36.4	37.27	37.27	37.44	36.24	2.21M
August 06, 2025	35.7	35.67	35.67	36	35.09	622,351
August 05, 2025	35.31	35.55	35.55	36.3	35.13	935,840
August 04, 2025	34.87	34.93	34.93	35.38	34.61	848,300
August 01, 2025	34.68	34.12	34.12	34.75	33.33	2.14M
July 31, 2025	36.06	36.07	36.07	37.1	35.98	2.57M
July 30, 2025	36.03	35.27	35.27	36.71	34.97	1.61M
July 29, 2025	38.13	36.35	36.35	38.49	36.1	1.81M
July 28, 2025	36.83	36.52	36.52	37.1	36.26	697,425
July 25, 2025	36.17	36.78	36.78	37.29	35.84	1.7M
July 24, 2025	36.4	36.02	36.02	36.94	35.88	1.02M
July 23, 2025	36.37	36.72	36.72	37.13	36.02	2.09M
July 22, 2025	35.18	35.05	35.05	35.52	34.1	1.79M
July 21, 2025	37.03	35.74	35.74	37.04	35.55	2.26M
July 18, 2025	37.69	37.58	37.58	38	36.94	1.48M
July 17, 2025	37.6	37.95	37.95	38.83	37.56	1.57M
July 16, 2025	38.45	38.12	38.12	38.62	37.32	3.13M
July 15, 2025	39.25	37.72	37.72	39.68	37.39	7.5M
July 14, 2025	35.05	35	35	35.41	34.01	3.49M
July 11, 2025	33.08	33.91	33.91	34.32	32.98	1.85M
July 10, 2025	32.92	32.51	32.51	33.25	31.68	842,360
July 09, 2025	32.34	32.23	32.23	32.85	31.98	929,603
July 08, 2025	33.16	32.37	32.37	33.63	32.12	1.2M
July 07, 2025	32.18	32.32	32.32	33.14	31.85	1.96M
July 03, 2025	31.22	33.98	33.98	34.23	30.82	3.5M
July 02, 2025	29.26	30.84	30.84	30.99	29	2.1M
July 01, 2025	30.41	29.47	29.47	30.62	29	2.01M
June 30, 2025	29.92	30.57	30.57	30.95	29.31	2.53M
June 27, 2025	29.96	30.17	30.17	30.29	29.44	1.78M
June 26, 2025	29.27	29.69	29.69	30.24	28.51	1.93M
June 25, 2025	28.79	28.73	28.73	28.99	28.56	915,767
June 24, 2025	28.18	28.96	28.96	29.31	27.78	1.73M
June 23, 2025	27.25	27.54	27.54	27.58	26.75	624,326
June 20, 2025	26.84	27.05	27.05	27.24	26.5	1.15M
June 18, 2025	27.12	27.25	27.25	27.4	26.79	950,200
June 17, 2025	27.1	27.22	27.22	27.56	26.77	1.08M
June 16, 2025	27.22	28.12	28.12	28.35	27.19	2.37M
June 13, 2025	26	25.68	25.68	26.16	25.47	995,017
June 12, 2025	26.61	26.72	26.72	27.27	26.61	1.31M
June 11, 2025	26.66	26.89	26.89	27.23	26.63	2.33M
June 10, 2025	26.2	26.18	26.18	26.34	25.48	1.72M
June 09, 2025	26.2	26.07	26.07	26.8	25.94	1.84M
June 06, 2025	25.11	25.28	25.28	25.37	24.57	886,612
June 05, 2025	26.24	25.66	25.66	26.31	25.16	2.99M
June 04, 2025	24.3	24.48	24.48	24.53	24.1	1.62M
June 03, 2025	24.2	24	24	24.2	23.67	1.29M
June 02, 2025	24.35	24.38	24.38	24.57	24.1	1.78M
May 30, 2025	23.48	23.69	23.69	23.88	22.53	4.05M
May 29, 2025	25.57	25.09	25.09	25.58	24.53	3.35M

GDS Holdings Limited (GDS) NASDAQ