GDS Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	20.740	20.740	19.880	19.880	19.880	1,403
2025-08-08	19.500	19.820	19.500	19.820	19.820	1,287
2025-08-07	20.200	20.200	19.920	20.120	20.120	2,766
2025-08-06	19.450	19.450	19.300	19.300	19.300	256
2025-08-05	19.470	19.850	19.470	19.560	19.560	6,391
2025-08-04	19.040	19.300	18.970	19.060	19.060	9,025
2025-08-01	18.880	19.140	18.540	18.540	18.540	7,595
2025-07-31	20.380	20.580	19.990	19.990	19.990	12,425
2025-07-30	20.140	20.320	19.420	19.560	19.560	10,695
2025-07-29	20.460	21.350	20.200	20.250	20.250	857
2025-07-28	20.710	20.710	20.220	20.480	20.480	1,986
2025-07-25	19.960	20.500	19.960	20.500	20.500	690
2025-07-24	20.040	20.220	19.920	20.060	20.060	3,217
2025-07-23	20.070	21.380	20.020	21.380	21.380	2,775
2025-07-22	19.500	19.870	19.300	19.300	19.300	1,913
2025-07-21	20.310	20.310	19.850	19.900	19.900	3,652
2025-07-18	21.140	21.140	20.590	21.000	21.000	1,937
2025-07-17	21.240	21.720	21.100	21.540	21.540	9,198
2025-07-16	21.480	21.480	20.920	21.400	21.400	12,480
2025-07-15	22.000	22.000	20.900	21.120	21.120	15,545
2025-07-14	19.760	19.760	19.140	19.600	19.600	1,431
2025-07-11	18.800	19.140	18.800	18.900	18.900	1,373
2025-07-10	18.440	18.440	17.760	17.940	17.940	451
2025-07-09	17.460	17.900	17.460	17.860	17.860	871
2025-07-08	18.320	18.320	17.580	17.700	17.700	1,190
2025-07-07	17.500	17.880	17.450	17.740	17.740	59,407
2025-07-04	18.560	20.050	18.560	18.900	18.900	5,719
2025-07-03	16.930	18.580	16.930	18.480	18.480	3,197
2025-07-02	16.320	16.760	16.320	16.760	16.760	82
2025-07-01	16.460	16.460	16.100	16.100	16.100	53
2025-06-30	16.480	16.840	16.480	16.600	16.600	1,187
2025-06-27	16.600	16.600	16.160	16.520	16.520	1,184
2025-06-26	16.220	16.220	16.190	16.190	16.190	122
2025-06-25	16.100	16.100	15.920	15.920	15.920	1,291
2025-06-24	15.460	16.000	15.400	15.960	15.960	4,111
2025-06-23	14.820	15.000	14.820	15.000	15.000	103
2025-06-20	14.800	14.820	14.800	14.820	14.820	78
2025-06-18	14.980	14.980	14.980	14.980	14.980	0
2025-06-17	14.960	14.980	14.740	14.980	14.980	1,029
2025-06-16	15.020	15.420	14.980	15.420	15.420	1,196
2025-06-13	14.400	14.400	14.190	14.190	14.190	188
2025-06-12	14.850	14.950	14.850	14.950	14.950	65
2025-06-11	14.700	15.160	14.700	14.850	14.850	12,019
2025-06-10	14.350	14.520	14.350	14.520	14.520	32
2025-06-09	14.550	14.650	14.550	14.650	14.650	512
2025-06-06	14.310	14.310	13.960	13.960	13.960	302
2025-06-05	14.600	14.680	14.440	14.440	14.440	1,029
2025-06-04	13.800	13.810	13.530	13.780	13.780	1,361
2025-06-03	13.910	13.910	13.450	13.520	13.520	107
2025-06-02	13.880	13.940	13.740	13.800	13.800	3,027
2025-05-30	13.850	13.850	12.970	13.570	13.570	10,504
2025-05-29	14.480	14.480	13.960	14.190	14.190	1,349
2025-05-28	14.200	14.380	13.950	14.120	14.120	6,529
2025-05-27	16.190	16.190	15.500	15.500	15.500	258
2025-05-26	15.750	16.520	15.670	15.670	15.670	1,216
2025-05-23	16.000	16.100	15.900	16.060	16.060	3,240
2025-05-22	16.600	16.600	15.980	16.000	16.000	3,173
2025-05-21	16.240	17.300	16.240	17.000	17.000	3,785
2025-05-20	15.340	16.380	15.340	16.240	16.240	4,093
2025-05-19	15.120	15.340	15.000	15.340	15.340	585

← NewerPage 6 of 21 · 1,247 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.