GDS Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.580	15.700	15.110	15.700	15.700	355
2026-07-27	16.080	16.080	16.080	16.080	16.080	20
2026-07-24	16.080	16.080	16.080	16.080	16.080	1,030
2026-07-23	16.400	16.580	16.300	16.420	16.420	493
2026-07-22	16.400	16.400	16.400	16.400	16.400	250
2026-07-21	16.700	16.700	16.700	16.700	16.700	121
2026-07-20	16.140	16.140	16.140	16.140	16.140	50
2026-07-17	15.920	16.360	15.920	16.040	16.040	520
2026-07-16	17.000	17.000	17.000	17.000	17.000	0
2026-07-15	16.880	17.000	16.780	17.000	17.000	1,081
2026-07-14	16.380	16.380	16.320	16.320	16.320	100
2026-07-13	16.480	16.820	16.480	16.820	16.820	270
2026-07-10	16.500	16.840	16.500	16.800	16.800	105
2026-07-09	16.750	16.750	16.750	16.750	16.750	80
2026-07-08	15.540	16.930	15.540	16.930	16.930	761
2026-07-07	15.860	15.860	15.860	15.860	15.860	0
2026-07-06	15.860	15.860	15.860	15.860	15.860	102
2026-07-03	15.300	15.300	15.300	15.300	15.300	0
2026-07-02	15.630	15.630	15.160	15.300	15.300	334
2026-07-01	16.750	16.750	16.680	16.680	16.680	149
2026-06-30	15.100	15.500	15.100	15.380	15.380	275
2026-06-29	15.000	15.000	15.000	15.000	15.000	1
2026-06-26	15.000	15.000	15.000	15.000	15.000	100
2026-06-25	15.740	15.740	15.180	15.180	15.180	808
2026-06-24	16.500	16.500	16.500	16.500	16.500	0
2026-06-23	16.640	16.640	16.500	16.500	16.500	28
2026-06-22	15.720	16.690	15.720	16.520	16.520	253
2026-06-19	16.480	16.480	16.480	16.480	16.480	155
2026-06-18	15.900	15.950	15.900	15.950	15.950	210
2026-06-17	16.750	16.750	16.750	16.750	16.750	83
2026-06-16	16.820	16.900	16.820	16.900	16.900	400
2026-06-15	16.680	16.680	16.680	16.680	16.680	0
2026-06-12	16.720	16.720	16.550	16.680	16.680	127
2026-06-11	17.380	17.380	17.000	17.000	17.000	180
2026-06-10	18.100	18.100	17.500	17.500	17.500	140
2026-06-09	18.780	18.780	18.780	18.780	18.780	30
2026-06-08	17.040	17.040	17.040	17.040	17.040	1
2026-06-05	17.380	17.380	17.380	17.380	17.380	45
2026-06-03	17.660	17.760	17.660	17.760	17.760	23
2026-06-02	17.650	17.650	17.650	17.650	17.650	0
2026-06-01	17.840	17.860	17.650	17.650	17.650	58
2026-05-29	17.700	18.240	17.400	17.940	17.940	3,246
2026-05-28	16.780	17.820	16.750	17.700	17.700	1,123
2026-05-27	16.880	16.880	16.660	16.850	16.850	400
2026-05-26	17.640	17.640	16.880	16.880	16.880	473
2026-05-25	17.460	17.460	17.460	17.460	17.460	0
2026-05-22	17.150	17.460	17.000	17.460	17.460	130
2026-05-21	17.000	17.680	16.950	17.550	17.550	778
2026-05-20	21.000	21.000	18.480	18.480	18.480	4,919
2026-05-19	20.780	20.780	20.780	20.780	20.780	0
2026-05-18	20.780	20.780	20.780	20.780	20.780	15
2026-05-15	22.780	22.780	22.780	22.780	22.780	0
2026-05-14	22.780	22.780	22.780	22.780	22.780	0
2026-05-13	22.500	23.140	22.200	22.780	22.780	245
2026-05-12	22.540	22.540	22.540	22.540	22.540	0
2026-05-11	22.540	22.540	22.540	22.540	22.540	0
2026-05-08	22.540	22.540	22.540	22.540	22.540	0
2026-05-07	22.540	22.540	22.540	22.540	22.540	0
2026-05-06	22.540	22.540	22.540	22.540	22.540	0
2026-05-05	22.540	22.540	22.540	22.540	22.540	0

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.