GDS Holdings Limited GDS
NasdaqGM
$29.60-0.79 (-2.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $30.39 | -1.87% | $30.46 | $30.48 | $29.72 | 1.24M |
| 2026-10-09 | $30.97 | +1.74% | $30.93 | $31.46 | $30.70 | 1.98M |
| 2026-10-08 | $30.44 | -3.76% | $30.51 | $31.08 | $29.88 | 2.77M |
| 2026-10-07 | $31.63 | +1.93% | $29.97 | $31.88 | $29.47 | 2.66M |
| 2026-10-06 | $31.03 | +5.94% | $30.53 | $31.95 | $30.08 | 3.72M |
| 2026-10-05 | $29.29 | +6.24% | $28.61 | $29.61 | $28.45 | 2.08M |
| 2026-10-02 | $27.57 | -7.48% | $29.39 | $29.39 | $27.42 | 3.39M |
| 2026-10-01 | $29.80 | -4.58% | $31.71 | $31.86 | $29.73 | 2.16M |
| 2026-09-30 | $31.23 | -0.16% | $31.61 | $32.42 | $31.04 | 1.89M |
| 2026-09-29 | $31.28 | -1.20% | $31.46 | $31.99 | $30.72 | 1.28M |
| 2026-09-28 | $31.66 | -3.39% | $32.75 | $32.75 | $31.63 | 780.20K |
| 2026-09-25 | $32.77 | -1.65% | $33.49 | $33.64 | $32.50 | 958.80K |
| 2026-09-24 | $33.32 | +0.63% | $32.94 | $33.59 | $32.71 | 579.00K |
| 2026-09-23 | $33.11 | -1.90% | $33.40 | $33.72 | $32.75 | 951.80K |
| 2026-09-22 | $33.75 | -1.46% | $34.00 | $34.05 | $33.33 | 1.24M |
| 2026-09-21 | $34.25 | +4.45% | $33.63 | $34.90 | $32.59 | 2.26M |
| 2026-09-18 | $32.79 | +4.76% | $31.86 | $33.30 | $31.59 | 1.58M |
| 2026-09-17 | $31.30 | +3.06% | $30.76 | $31.58 | $30.42 | 555.90K |
| 2026-09-16 | $30.37 | -0.23% | $30.44 | $30.89 | $30.20 | 732.60K |
| 2026-09-15 | $30.44 | +0.56% | $30.36 | $30.60 | $30.15 | 1.56M |
| 2026-09-14 | $30.27 | -1.78% | $30.77 | $30.80 | $30.00 | 1.09M |
| 2026-09-11 | $30.82 | -0.77% | $31.08 | $31.25 | $30.55 | 989.80K |
| 2026-09-10 | $31.06 | -4.11% | $31.91 | $31.99 | $30.98 | 924.30K |
| 2026-09-09 | $32.39 | +1.22% | $31.80 | $32.56 | $31.26 | 1.46M |
| 2026-09-08 | $32.00 | +2.02% | $31.03 | $32.72 | $30.57 | 1.42M |
| 2026-09-04 | $31.36 | +0.79% | $31.32 | $31.53 | $31.01 | 728.30K |
| 2026-09-03 | $31.12 | +0.99% | $30.49 | $31.31 | $30.23 | 740.70K |
| 2026-09-02 | $30.82 | -1.36% | $30.82 | $31.73 | $30.54 | 835.40K |
| 2026-09-01 | $31.24 | -1.92% | $30.99 | $31.93 | $30.99 | 1.15M |
| 2026-08-31 | $31.85 | -4.67% | $32.93 | $32.94 | $31.75 | 1.43M |
| 2026-08-28 | $33.41 | -0.30% | $33.68 | $33.98 | $33.24 | 977.30K |
| 2026-08-27 | $33.51 | +2.92% | $33.89 | $34.35 | $33.26 | 1.52M |
| 2026-08-26 | $32.56 | -1.30% | $32.89 | $33.24 | $32.48 | 836.30K |
| 2026-08-25 | $32.99 | +3.91% | $32.00 | $33.03 | $31.92 | 979.90K |
| 2026-08-24 | $31.75 | -3.35% | $32.40 | $32.81 | $31.17 | 1.73M |
| 2026-08-21 | $32.85 | 0.00% | $33.76 | $33.85 | $32.47 | 1.14M |
| 2026-08-20 | $32.85 | -1.47% | $33.66 | $34.07 | $32.83 | 1.50M |
| 2026-08-19 | $33.34 | -0.92% | $33.59 | $33.59 | $32.38 | 2.12M |
| 2026-08-18 | $33.65 | -4.89% | $34.88 | $35.04 | $33.09 | 2.63M |
| 2026-08-17 | $35.38 | +2.82% | $34.85 | $35.85 | $34.48 | 1.87M |
| 2026-08-14 | $34.41 | -1.04% | $36.07 | $36.07 | $34.33 | 1.67M |
| 2026-08-13 | $34.77 | +6.20% | $33.05 | $35.40 | $32.70 | 5.85M |
| 2026-08-12 | $32.74 | +0.34% | $33.24 | $33.24 | $31.85 | 2.19M |
| 2026-08-11 | $32.63 | +3.88% | $31.17 | $33.32 | $30.99 | 1.81M |
| 2026-08-10 | $31.41 | -1.78% | $31.52 | $31.90 | $30.81 | 1.85M |
| 2026-08-07 | $31.98 | +0.44% | $33.11 | $33.26 | $31.83 | 1.57M |
| 2026-08-06 | $31.84 | -2.54% | $31.68 | $32.23 | $31.25 | 959.20K |
| 2026-08-05 | $32.67 | -2.10% | $33.30 | $33.75 | $32.65 | 1.05M |
| 2026-08-04 | $33.37 | +2.05% | $32.68 | $33.53 | $32.06 | 1.61M |
| 2026-08-03 | $32.70 | -0.12% | $32.60 | $33.44 | $32.15 | 1.87M |
| 2026-07-31 | $32.74 | +2.41% | $31.72 | $32.93 | $31.35 | 2.78M |
| 2026-07-30 | $31.97 | +8.08% | $30.00 | $32.08 | $29.95 | 2.22M |
| 2026-07-29 | $29.58 | -3.40% | $30.33 | $30.67 | $29.29 | 2.11M |
| 2026-07-28 | $30.62 | -2.39% | $30.35 | $30.68 | $29.12 | 1.76M |
| 2026-07-27 | $31.37 | -0.82% | $32.19 | $32.19 | $30.71 | 1.41M |
| 2026-07-24 | $31.63 | -2.74% | $32.42 | $32.42 | $31.45 | 1.12M |
| 2026-07-23 | $32.52 | -0.55% | $32.78 | $33.18 | $31.90 | 1.14M |
| 2026-07-22 | $32.70 | -0.24% | $32.72 | $33.20 | $32.38 | 852.70K |
| 2026-07-21 | $32.78 | +1.71% | $32.69 | $33.43 | $32.56 | 752.30K |
| 2026-07-20 | $32.23 | +3.43% | $32.00 | $32.91 | $31.75 | 1.57M |
| 2026-07-17 | $31.16 | -4.85% | $31.34 | $32.15 | $30.40 | 2.41M |
| 2026-07-16 | $32.75 | -1.92% | $33.76 | $34.09 | $32.69 | 958.60K |
| 2026-07-15 | $33.39 | +4.12% | $32.49 | $33.72 | $32.49 | 2.38M |
| 2026-07-14 | $32.07 | -2.23% | $33.30 | $33.34 | $31.92 | 2.00M |
| 2026-07-13 | $32.80 | +0.06% | $32.88 | $32.94 | $32.00 | 1.67M |
| 2026-07-10 | $32.78 | -0.06% | $32.77 | $33.24 | $32.33 | 1.16M |
| 2026-07-09 | $32.80 | -0.06% | $32.82 | $33.20 | $32.20 | 1.55M |
| 2026-07-08 | $32.82 | +7.93% | $31.87 | $32.99 | $31.50 | 2.35M |
| 2026-07-07 | $30.41 | -1.55% | $30.83 | $31.52 | $30.16 | 1.98M |
| 2026-07-06 | $30.89 | +3.59% | $29.76 | $31.33 | $29.72 | 2.78M |
| 2026-07-02 | $29.82 | -5.66% | $30.49 | $30.95 | $28.86 | 3.52M |
| 2026-07-01 | $31.61 | +5.26% | $30.37 | $32.64 | $30.26 | 3.52M |
| 2026-06-30 | $30.03 | +2.39% | $28.98 | $30.10 | $28.59 | 2.60M |
| 2026-06-29 | $29.33 | +0.27% | $29.81 | $29.89 | $28.45 | 2.53M |
| 2026-06-26 | $29.25 | -0.27% | $28.92 | $29.53 | $28.60 | 1.84M |
| 2026-06-25 | $29.33 | -6.17% | $31.44 | $31.44 | $28.91 | 3.22M |
| 2026-06-24 | $31.26 | -1.94% | $31.75 | $31.82 | $31.05 | 1.42M |
| 2026-06-23 | $31.88 | +0.54% | $30.96 | $32.30 | $30.73 | 2.36M |
| 2026-06-22 | $31.71 | +0.73% | $30.58 | $32.63 | $29.99 | 5.33M |
| 2026-06-18 | $31.48 | -4.49% | $32.25 | $32.66 | $30.50 | 3.22M |
| 2026-06-17 | $32.96 | -0.93% | $33.16 | $33.95 | $32.88 | 1.38M |
| 2026-06-16 | $33.27 | -0.66% | $32.48 | $33.45 | $32.36 | 1.55M |
| 2026-06-15 | $33.49 | +2.86% | $32.81 | $33.61 | $32.81 | 1.83M |
| 2026-06-12 | $32.56 | -3.55% | $33.75 | $34.19 | $32.50 | 1.88M |
| 2026-06-11 | $33.76 | +0.84% | $32.99 | $33.81 | $32.22 | 1.91M |
| 2026-06-10 | $33.48 | -7.28% | $35.10 | $35.64 | $33.43 | 2.64M |
| 2026-06-09 | $36.11 | +4.09% | $37.03 | $38.07 | $34.94 | 4.65M |
| 2026-06-08 | $34.69 | +2.03% | $33.71 | $35.43 | $33.70 | 2.16M |
| 2026-06-05 | $34.00 | -6.16% | $35.76 | $35.76 | $33.40 | 2.71M |
| 2026-06-04 | $36.23 | +3.01% | $35.11 | $36.45 | $34.75 | 2.62M |