Dark

GDS
GDS Holdings Limited ADS
stock NASDAQ ADR

At Close

Aug 11, 2026 3:24:47 PM EDT

32.83USD+4.537%(+1.42)1,810,364

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:26:30 AM EDT

31.39USD-0.074%(-0.02)693

After-hours

Aug 10, 2026 4:01:30 PM EDT

31.50USD+0.318%(+0.10)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	31.1500	33.3200	31.1000	32.8300	+4.521%	1,810,364	0.000%
2026-08-10	31.5250	31.9000	30.8050	31.4100	-1.782%	1,853,880	+4.521%
2026-08-07	33.1100	33.2600	31.8300	31.9800	+0.440%	1,571,007	+2.658%
2026-08-06	31.6800	32.2300	31.2500	31.8400	-2.541%	959,242	+3.109%
2026-08-05	33.3000	33.7500	32.6500	32.6700	-2.098%	1,047,354	+0.490%
2026-08-04	32.6800	33.5300	32.0600	33.3700	+2.049%	1,614,664	-1.618%
2026-08-03	32.6000	33.4399	32.1500	32.7000	-0.122%	1,867,395	+0.398%
2026-07-31	31.7200	32.9300	31.3500	32.7400	+2.409%	2,776,282	+0.275%
2026-07-30	30.0000	32.0800	29.9550	31.9700	+8.080%	2,218,433	+2.690%
2026-07-29	30.3300	30.6700	29.2875	29.5800	-3.396%	2,105,688	+10.987%
2026-07-28	30.3500	30.6800	29.1200	30.6200	-2.391%	1,760,116	+7.218%
2026-07-27	32.1900	32.1900	30.7100	31.3700	-0.822%	1,411,943	+4.654%
2026-07-24	32.4200	32.4200	31.4500	31.6300	-2.737%	1,116,978	+3.794%
2026-07-23	32.7750	33.1800	31.9000	32.5200	-0.550%	1,140,467	+0.953%
2026-07-22	32.7200	33.2000	32.3800	32.7000	-0.244%	852,651	+0.398%
2026-07-21	32.6900	33.4300	32.5550	32.7800	+1.706%	752,317	+0.153%
2026-07-20	32.0000	32.9100	31.7500	32.2300	+3.434%	1,572,784	+1.862%
2026-07-17	31.3400	32.1500	30.4000	31.1600	-4.855%	2,407,058	+5.359%
2026-07-16	33.7600	34.0900	32.6950	32.7500	-1.917%	958,638	+0.244%
2026-07-15	32.4900	33.7150	32.4900	33.3900	+4.116%	2,383,114	-1.677%
2026-07-14	33.3000	33.3400	31.9200	32.0700	-2.226%	1,969,962	+2.370%
2026-07-13	32.8800	32.9400	32.0000	32.8000	+0.061%	1,667,576	+0.091%
2026-07-10	32.7700	33.2400	32.3300	32.7800	-0.061%	1,162,456	+0.153%
2026-07-09	32.8200	33.2000	32.2000	32.8000	-0.061%	1,545,068	+0.091%
2026-07-08	31.8700	32.9900	31.5000	32.8200	+7.925%	2,353,038	+0.030%
2026-07-07	30.8300	31.5200	30.1600	30.4100	-1.554%	1,981,397	+7.958%
2026-07-06	29.7600	31.3250	29.7200	30.8900	+3.588%	2,779,205	+6.280%
2026-07-02	30.4900	30.9500	28.8600	29.8200	-5.663%	3,516,532	+10.094%
2026-07-01	30.3700	32.6400	30.2650	31.6100	+5.261%	3,518,709	+3.860%
2026-06-30	28.9750	30.1000	28.5900	30.0300	+2.387%	2,598,948	+9.324%
2026-06-29	29.8100	29.8900	28.4500	29.3300	+0.274%	2,526,295	+11.933%
2026-06-26	28.9200	29.5300	28.6000	29.2500	-0.273%	1,842,460	+12.239%
2026-06-25	31.4400	31.4400	28.9100	29.3300	-6.174%	3,227,424	+11.933%
2026-06-24	31.7500	31.8200	31.0450	31.2600	-1.945%	1,421,322	+5.022%
2026-06-23	30.9600	32.3000	30.7300	31.8800	+0.536%	2,356,337	+2.980%
2026-06-22	30.5800	32.6300	29.9900	31.7100	+0.731%	5,328,599	+3.532%
2026-06-18	32.2500	32.6600	30.5000	31.4800	-4.490%	3,218,976	+4.288%
2026-06-17	33.1600	33.9500	32.8800	32.9600	-0.932%	1,384,119	-0.394%
2026-06-16	32.4800	33.4500	32.3600	33.2700	-0.657%	1,547,144	-1.323%
2026-06-15	32.8100	33.6100	32.8100	33.4900	+2.856%	1,833,851	-1.971%
2026-06-12	33.7500	34.1900	32.5000	32.5600	-3.555%	1,877,944	+0.829%
2026-06-11	32.9900	33.8100	32.2200	33.7600	+0.836%	1,905,311	-2.755%
2026-06-10	35.1000	35.6400	33.4300	33.4800	-7.283%	2,639,448	-1.941%
2026-06-09	37.0250	38.0700	34.9400	36.1100	+4.093%	4,647,034	-9.083%
2026-06-08	33.7100	35.4300	33.7000	34.6900	+2.029%	2,161,135	-5.362%
2026-06-05	35.7600	35.7600	33.4000	34.0000	-6.155%	2,707,939	-3.441%
2026-06-04	35.1100	36.4500	34.7500	36.2300	+3.014%	2,619,936	-9.384%
2026-06-03	35.8000	36.1799	34.6600	35.1700	-4.714%	2,161,400	-6.653%
2026-06-02	36.3200	37.3900	36.1000	36.9100	+3.943%	2,776,314	-11.054%
2026-06-01	35.4500	35.7250	34.6800	35.5100	+0.169%	3,638,165	-7.547%
2026-05-29	34.9300	36.4100	34.4700	35.4500	+0.624%	4,200,390	-7.391%
2026-05-28	33.0000	35.5100	32.5300	35.2300	+3.985%	4,151,289	-6.812%
2026-05-27	32.9500	34.0700	32.3800	33.8800	-0.324%	5,041,077	-3.099%
2026-05-26	34.8400	35.1700	33.4600	33.9900	-2.941%	2,902,686	-3.413%
2026-05-22	33.8000	35.4300	33.5700	35.0200	-0.398%	3,367,536	-6.254%
2026-05-21	35.4200	35.7100	33.5000	35.1600	-4.092%	3,917,385	-6.627%
2026-05-20	41.1100	41.3900	36.5100	36.6600	-9.280%	6,010,476	-10.447%
2026-05-19	41.6500	41.6500	40.1200	40.4100	-3.140%	1,904,947	-18.758%
2026-05-18	43.1200	43.2725	41.4100	41.7200	-1.697%	1,272,343	-21.309%
2026-05-15	42.8200	43.3711	41.9300	42.4400	-5.162%	1,704,366	-22.644%
2026-05-14	45.0000	45.2900	43.8300	44.7500	-2.079%	1,565,575	-26.637%
2026-05-13	44.7000	46.6950	43.8500	45.7000	+6.901%	5,824,809	-28.162%
2026-05-12	43.5700	43.8000	42.0200	42.7500	-4.894%	1,116,060	-23.205%
2026-05-11	43.6000	45.2500	43.5000	44.9500	+1.582%	1,303,621	-26.963%
2026-05-08	44.7800	45.3800	43.5350	44.2500	+1.444%	1,123,568	-25.808%
2026-05-07	45.3700	45.3700	43.0100	43.6200	-5.195%	1,558,579	-24.736%
2026-05-06	45.0000	46.8400	43.8600	46.0100	+2.244%	3,533,197	-28.646%
2026-05-05	44.0100	45.1100	43.3500	45.0000	+4.481%	1,641,710	-27.044%
2026-05-04	42.1700	43.4400	42.0200	43.0700	+1.556%	620,704	-23.775%
2026-05-01	42.0900	42.5000	41.7750	42.4100	+0.307%	624,362	-22.589%
2026-04-30	41.5400	42.3900	40.7030	42.2800	+1.781%	2,393,829	-22.351%
2026-04-29	41.8150	42.2600	40.6400	41.5400	-0.646%	1,487,251	-20.968%
2026-04-28	42.1200	42.7200	41.3250	41.8100	-4.956%	1,687,823	-21.478%
2026-04-27	45.0000	45.4900	43.8500	43.9900	-2.418%	722,455	-25.369%
2026-04-24	44.6100	45.9700	44.4300	45.0800	+4.231%	1,926,750	-27.174%
2026-04-23	43.4450	44.1600	42.5700	43.2500	+0.209%	1,419,750	-24.092%
2026-04-22	44.0400	44.0400	42.2600	43.1600	-0.690%	3,001,988	-23.934%
2026-04-21	44.7400	44.7400	43.1100	43.4600	-3.250%	1,615,121	-24.459%
2026-04-20	44.6400	45.2500	43.8200	44.9200	+0.492%	1,183,150	-26.915%
2026-04-17	43.4200	45.2450	43.1300	44.7000	+4.026%	1,511,207	-26.555%
2026-04-16	44.5700	44.8000	42.7100	42.9700	+0.163%	1,716,090	-23.598%
2026-04-15	43.1200	43.3200	42.4100	42.9000	-0.740%	771,381	-23.473%
2026-04-14	42.8000	43.3900	42.1350	43.2200	+3.471%	1,170,182	-24.040%
2026-04-13	41.3900	42.3692	40.9500	41.7700	-0.524%	739,570	-21.403%
2026-04-10	42.0200	42.8850	41.8000	41.9900	+1.942%	774,690	-21.815%
2026-04-09	41.3800	41.9300	40.3250	41.1900	+1.055%	884,540	-20.296%
2026-04-08	41.6300	41.7800	40.1300	40.7600	+5.815%	1,531,132	-19.455%
2026-04-07	39.1700	39.5800	38.0400	38.5200	-1.810%	786,507	-14.772%
2026-04-06	39.5400	40.3350	39.2100	39.2300	-1.704%	680,917	-16.314%
2026-04-02	39.8900	41.3000	39.5800	39.9100	-4.201%	831,194	-17.740%
2026-04-01	42.0800	42.9800	41.5700	41.6600	+3.400%	1,495,158	-21.195%
2026-03-31	39.1900	40.6000	38.8500	40.2900	+2.597%	2,578,039	-18.516%
2026-03-30	40.9500	41.3900	39.0200	39.2700	-2.797%	2,003,145	-16.399%
2026-03-27	41.7700	41.7700	40.0550	40.4000	-3.787%	1,149,574	-18.738%
2026-03-26	43.5900	44.2450	41.7901	41.9900	-6.689%	1,162,163	-21.815%
2026-03-25	44.4700	46.0300	44.3000	45.0000	+3.496%	1,743,531	-27.044%
2026-03-24	42.2600	43.6100	42.0700	43.4800	+2.790%	1,314,135	-24.494%
2026-03-23	41.5700	43.3498	41.5000	42.3000	+2.223%	1,117,033	-22.388%
2026-03-20	43.5500	43.6260	40.9200	41.3800	-7.116%	2,701,107	-20.662%
2026-03-19	43.0500	45.5300	42.4500	44.5500	+0.135%	1,642,893	-26.308%
2026-03-18	46.5100	47.0000	44.4030	44.4900	+0.520%	2,589,310	-26.208%
2026-03-17	42.3600	44.7750	41.7000	44.2600	+2.549%	1,652,552	-25.825%
2026-03-16	43.2700	44.1300	42.5400	43.1600	+0.700%	2,167,258	-23.934%
2026-03-13	42.8200	43.8650	42.5600	42.8600	+0.093%	1,436,175	-23.402%
2026-03-12	43.1600	44.0900	42.3400	42.8200	-2.036%	1,281,107	-23.330%
2026-03-11	42.6200	43.7600	41.6600	43.7100	-0.410%	1,949,118	-24.891%
2026-03-10	42.1000	45.3300	41.8800	43.8900	+6.143%	3,449,603	-25.199%
2026-03-09	41.3400	42.2600	40.1600	41.3500	+1.174%	2,510,859	-20.605%
2026-03-06	37.5250	41.9200	36.4750	40.8700	+7.242%	3,347,003	-19.672%
2026-03-05	38.0100	38.3300	37.3050	38.1100	-0.340%	2,147,747	-13.855%
2026-03-04	37.9100	38.9000	37.8900	38.2400	+0.658%	1,973,440	-14.147%
2026-03-03	37.4900	38.3050	36.3200	37.9900	-4.787%	4,365,002	-13.583%
2026-03-02	40.2200	40.7700	39.2800	39.9000	-3.413%	2,256,207	-17.719%
2026-02-27	41.6500	41.8000	40.0300	41.3100	-1.149%	2,915,923	-20.528%
2026-02-26	43.5000	43.5300	40.4400	41.7900	-7.113%	3,170,659	-21.441%
2026-02-25	45.9200	46.1600	44.6000	44.9900	-2.259%	1,471,610	-27.028%
2026-02-24	44.1700	46.3300	44.1700	46.0300	+6.724%	1,540,395	-28.677%
2026-02-23	44.5000	44.5800	42.8600	43.1300	-4.326%	1,774,049	-23.881%
2026-02-20	44.5300	46.3100	44.3000	45.0800	-1.054%	1,359,701	-27.174%
2026-02-19	44.8100	45.8600	44.7300	45.5600	+0.841%	1,065,629	-27.941%
2026-02-18	45.1900	45.8600	44.3000	45.1800	-0.111%	1,315,211	-27.335%
2026-02-17	46.0000	46.6600	44.9300	45.2300	-1.930%	1,797,514	-27.415%
2026-02-13	45.3350	46.2500	44.2700	46.1200	-1.537%	1,696,796	-28.816%
2026-02-12	46.9500	48.6100	46.3915	46.8400	+0.775%	5,269,184	-29.910%
2026-02-11	46.4200	47.5000	45.3500	46.4800	+0.802%	1,968,378	-29.367%
2026-02-10	46.3550	46.9200	45.5300	46.1100	-0.518%	810,163	-28.801%
2026-02-09	45.5000	46.9600	45.1800	46.3500	-0.280%	1,483,248	-29.169%
2026-02-06	44.2200	46.7000	43.7100	46.4800	+8.878%	3,584,599	-29.367%
2026-02-05	41.0100	43.2200	40.9700	42.6900	+3.491%	2,270,556	-23.097%
2026-02-04	43.5800	43.8500	40.7100	41.2500	-6.969%	3,471,896	-20.412%
2026-02-03	45.1000	46.2600	42.9400	44.3400	-1.642%	1,778,372	-25.959%
2026-02-02	43.2500	45.6200	43.2000	45.0800	+0.873%	1,931,811	-27.174%
2026-01-30	44.6100	45.5000	41.6400	44.6900	-3.748%	4,696,902	-26.538%
2026-01-29	47.8800	48.0100	45.6079	46.4300	-1.506%	2,005,552	-29.291%
2026-01-28	46.9600	47.7900	45.6001	47.1400	-0.800%	2,529,049	-30.356%
2026-01-27	46.8100	48.1800	45.2100	47.5200	+2.172%	3,673,179	-30.913%
2026-01-26	42.7400	46.8400	42.6000	46.5100	+9.204%	5,102,441	-29.413%
2026-01-23	44.1200	44.5000	42.4550	42.5900	+1.092%	2,332,801	-22.916%
2026-01-22	41.5800	42.6900	41.5550	42.1300	+3.083%	1,196,781	-22.075%
2026-01-21	40.1000	41.0000	40.0200	40.8700	+6.073%	1,192,044	-19.672%
2026-01-20	39.5000	39.8600	38.2100	38.5300	-5.239%	2,332,957	-14.794%
2026-01-16	43.0000	43.0000	40.2100	40.6600	-6.313%	2,231,853	-19.257%
2026-01-15	43.5400	44.6800	42.5700	43.4000	-1.229%	2,234,928	-24.355%
2026-01-14	42.8700	44.3300	42.7500	43.9400	+3.779%	2,388,017	-25.284%
2026-01-13	42.4550	43.4724	42.0700	42.3400	-3.773%	6,215,524	-22.461%
2026-01-12	41.8300	46.0000	41.8000	44.0000	+7.396%	5,329,474	-25.386%
2026-01-09	40.8100	41.5099	40.2000	40.9700	-1.868%	1,954,862	-19.868%
2026-01-08	39.0900	42.4700	38.8000	41.7500	+8.611%	5,587,679	-21.365%
2026-01-07	38.5400	39.7050	38.1800	38.4400	+2.044%	2,176,311	-14.594%
2026-01-06	37.0500	37.8600	36.3400	37.6700	+0.373%	1,081,590	-12.848%
2026-01-05	37.8000	38.0000	36.9100	37.5300	-2.113%	1,185,252	-12.523%
2026-01-02	36.5000	38.7900	36.3950	38.3400	+9.857%	2,892,435	-14.371%
2025-12-31	34.8300	35.5000	34.7450	34.9000	+0.867%	556,497	-5.931%
2025-12-30	34.6500	34.9200	34.2800	34.6000	-0.144%	331,930	-5.116%
2025-12-29	34.4800	35.0900	34.1800	34.6500	-2.119%	430,017	-5.253%
2025-12-26	34.8400	35.6400	34.7100	35.4000	+1.724%	336,082	-7.260%
2025-12-24	34.7800	34.9795	34.4700	34.8000	-0.372%	181,823	-5.661%
2025-12-23	35.5100	35.6800	34.6300	34.9300	-3.107%	807,939	-6.012%
2025-12-22	35.8800	36.4400	35.6900	36.0500	+0.334%	808,063	-8.932%
2025-12-19	34.4600	36.0000	34.3450	35.9300	+4.266%	1,386,531	-8.628%
2025-12-18	34.1850	34.8400	34.0000	34.4600	+2.286%	697,055	-4.730%
2025-12-17	34.8600	35.6550	33.6600	33.6900	-3.022%	1,352,724	-2.553%
2025-12-16	34.5900	35.2250	34.1626	34.7400	-2.361%	1,350,513	-5.498%
2025-12-15	36.0100	36.1400	35.1700	35.5800	-1.875%	1,346,465	-7.729%
2025-12-12	36.1800	36.9550	35.8400	36.2600	+0.304%	2,769,017	-9.459%
2025-12-11	35.3500	36.4800	34.9700	36.1500	-0.221%	1,663,554	-9.184%
2025-12-10	35.8500	36.4600	35.4400	36.2300	+0.583%	995,544	-9.384%
2025-12-09	35.5600	36.4899	35.3600	36.0200	+1.066%	3,051,434	-8.856%
2025-12-08	35.4000	36.2600	34.9100	35.6400	+1.221%	1,783,279	-7.884%
2025-12-05	34.3500	35.4800	34.3500	35.2100	+4.233%	1,176,139	-6.759%
2025-12-04	34.1600	34.6000	33.7300	33.7800	+0.119%	434,503	-2.812%
2025-12-03	33.3600	33.7700	33.0900	33.7400	-0.178%	803,591	-2.697%
2025-12-02	34.1650	34.2500	33.5800	33.8000	-2.369%	1,013,526	-2.870%
2025-12-01	33.5900	35.0400	33.4600	34.6200	+1.913%	1,194,028	-5.170%
2025-11-28	34.1200	34.3000	33.3900	33.9700	-0.381%	1,059,187	-3.356%
2025-11-26	34.0900	34.5300	33.8800	34.1000	+0.088%	1,466,934	-3.724%
2025-11-25	33.5100	34.2000	33.2000	34.0700	+1.671%	1,933,825	-3.640%
2025-11-24	31.0350	33.5700	31.0350	33.5100	+8.376%	2,923,207	-2.029%
2025-11-21	30.1700	32.3500	29.4001	30.9200	+2.080%	1,949,473	+6.177%
2025-11-20	31.0700	32.0900	29.6500	30.2900	+1.815%	2,469,658	+8.386%
2025-11-19	29.0200	30.0300	26.9700	29.7500	+2.516%	3,734,049	+10.353%
2025-11-18	28.3800	29.4500	28.3200	29.0200	-1.124%	1,652,171	+13.129%
2025-11-17	29.9400	30.8800	29.2200	29.3500	-1.045%	1,738,337	+11.857%
2025-11-14	30.0800	30.5000	29.1200	29.6600	-3.072%	1,857,064	+10.688%
2025-11-13	31.2800	31.2800	30.0500	30.6000	-4.524%	2,028,565	+7.288%
2025-11-12	33.2500	33.5850	31.9400	32.0500	-3.840%	1,301,273	+2.434%
2025-11-11	33.3000	33.4900	32.8400	33.3300	-0.269%	715,220	-1.500%
2025-11-10	33.5200	34.0000	33.1100	33.4200	+1.766%	1,137,227	-1.765%
2025-11-07	32.9700	33.4900	32.1800	32.8400	-3.155%	1,676,064	-0.030%
2025-11-06	34.7400	35.1800	33.6700	33.9100	-0.761%	929,463	-3.185%
2025-11-05	34.1300	34.3800	33.5200	34.1700	+3.483%	925,667	-3.922%
2025-11-04	33.7600	34.6800	33.0000	33.0200	-4.924%	1,290,833	-0.575%
2025-11-03	35.5100	35.8600	34.1200	34.7300	-2.717%	1,204,503	-5.471%
2025-10-31	35.3900	36.1600	35.2000	35.7000	+0.478%	646,258	-8.039%
2025-10-30	36.7600	37.0200	35.5100	35.5300	-5.706%	1,657,938	-7.599%
2025-10-29	37.0000	38.3500	37.0000	37.6800	+5.046%	2,218,623	-12.872%
2025-10-28	35.9400	36.2600	35.2500	35.8700	-0.084%	725,114	-8.475%
2025-10-27	36.1000	36.4400	35.6450	35.9000	+2.806%	1,313,882	-8.552%
2025-10-24	34.7000	35.9300	34.6900	34.9200	+1.926%	2,131,312	-5.985%
2025-10-23	33.5000	34.8400	33.4400	34.2600	+2.759%	1,214,776	-4.174%
2025-10-22	33.6500	33.8900	32.8500	33.3400	-2.315%	1,715,482	-1.530%
2025-10-21	34.3700	34.7900	33.8800	34.1300	-0.756%	1,033,528	-3.809%
2025-10-20	33.2900	34.4700	33.1100	34.3900	+5.072%	1,518,793	-4.536%
2025-10-17	32.4920	33.0000	32.1100	32.7300	-1.653%	2,676,107	+0.306%
2025-10-16	33.9600	34.5000	33.2600	33.2800	-1.713%	2,001,175	-1.352%
2025-10-15	34.6024	35.0300	33.5000	33.8600	+0.505%	1,522,603	-3.042%
2025-10-14	33.8000	34.4900	33.1300	33.6900	-5.736%	2,377,455	-2.553%
2025-10-13	35.5200	36.2300	35.0101	35.7400	+7.295%	2,325,536	-8.142%
2025-10-10	37.4200	37.5000	33.2600	33.3100	-13.300%	5,324,976	-1.441%
2025-10-09	38.0300	38.6100	37.7700	38.4200	+1.533%	3,226,174	-14.550%
2025-10-08	37.5400	38.0300	36.6700	37.8400	+0.907%	2,476,237	-13.240%
2025-10-07	39.7600	39.9700	37.3100	37.5000	-5.446%	3,005,434	-12.453%
2025-10-06	39.8600	40.4400	39.5001	39.6600	+0.076%	1,472,105	-17.221%
2025-10-03	40.9500	41.2700	39.0900	39.6300	-4.160%	2,797,306	-17.159%
2025-10-02	42.4300	43.8800	40.6400	41.3500	+2.784%	4,692,629	-20.605%
2025-10-01	39.2800	40.6100	38.6350	40.2300	+3.953%	2,190,756	-18.394%
2025-09-30	40.9400	41.5000	38.5400	38.7000	-3.177%	3,586,748	-15.168%
2025-09-29	41.8400	42.5850	39.5300	39.9700	-0.274%	2,344,850	-17.863%
2025-09-26	41.2000	41.2000	39.1200	40.0800	-4.730%	2,776,051	-18.089%
2025-09-25	41.0000	43.2200	39.9800	42.0700	+3.442%	4,631,334	-21.963%
2025-09-24	40.1550	43.9400	40.1500	40.6700	+8.079%	8,740,597	-19.277%
2025-09-23	39.3600	39.4800	37.4600	37.6300	-5.357%	2,817,117	-12.756%
2025-09-22	39.7400	41.6400	39.0182	39.7600	+2.053%	3,442,010	-17.430%
2025-09-19	39.3000	39.9050	38.6500	38.9600	-0.103%	2,183,099	-15.734%
2025-09-18	39.0500	39.4000	38.4200	39.0000	-2.840%	2,570,035	-15.821%
2025-09-17	38.4950	40.6350	38.0500	40.1400	+7.556%	5,891,546	-18.211%
2025-09-16	36.7150	37.3300	35.8950	37.3200	+0.323%	1,848,032	-12.031%
2025-09-15	37.6800	37.8800	36.1900	37.2000	-2.643%	3,890,654	-11.747%
2025-09-12	38.4800	38.5050	37.0700	38.2100	-0.753%	4,406,730	-14.080%
2025-09-11	34.4000	38.7700	34.2600	38.5000	+14.925%	8,636,286	-14.727%
2025-09-10	33.3900	34.3000	32.9600	33.5000	-2.218%	6,261,079	-2.000%
2025-09-09	33.1000	35.0100	33.0900	34.2600	+2.238%	2,183,903	-4.174%
2025-09-08	33.2800	33.6500	32.6575	33.5100	+1.025%	1,070,673	-2.029%
2025-09-05	33.2400	33.6550	32.1400	33.1700	+1.252%	1,841,342	-1.025%
2025-09-04	33.0500	33.1500	32.3000	32.7600	-4.098%	1,690,565	+0.214%
2025-09-03	32.8100	34.2500	32.6700	34.1600	+3.578%	1,294,166	-3.893%
2025-09-02	32.7900	33.4600	32.3400	32.9800	-4.572%	2,094,587	-0.455%
2025-08-29	36.0300	36.0300	34.0500	34.5600	-1.482%	3,930,807	-5.006%
2025-08-28	33.5600	35.6400	33.4300	35.0800	+4.188%	2,529,916	-6.414%
2025-08-27	33.4550	33.9500	33.2501	33.6700	-0.385%	1,033,048	-2.495%
2025-08-26	34.0000	35.2400	33.6400	33.8000	+1.777%	1,923,013	-2.870%
2025-08-25	33.3000	33.4700	32.7700	33.2100	-0.895%	1,384,047	-1.144%
2025-08-22	32.0500	34.5900	31.7300	33.5100	+4.719%	3,169,030	-2.029%
2025-08-21	32.4000	32.8900	31.6100	32.0000	-5.605%	2,437,757	+2.594%
2025-08-20	33.0000	34.2800	30.7800	33.9000	+7.312%	3,521,909	-3.156%
2025-08-19	33.0900	33.5000	30.5300	31.5900	-1.986%	4,079,669	+3.925%
2025-08-18	32.4600	33.3300	32.0900	32.2300	+2.611%	3,377,459	+1.862%
2025-08-15	32.1000	32.8000	31.3700	31.4100	-1.351%	2,656,703	+4.521%
2025-08-14	33.1200	33.3311	31.7600	31.8400	-6.132%	2,376,275	+3.109%
2025-08-13	36.2200	36.3000	33.0600	33.9200	-6.582%	4,770,221	-3.213%
2025-08-12	36.8100	36.8600	34.4000	36.3100	-1.519%	2,195,594	-9.584%
2025-08-11	37.8500	39.0000	36.3400	36.8700	+1.375%	2,582,114	-10.957%
2025-08-08	36.3500	36.6367	35.7100	36.3700	-2.415%	808,820	-9.733%
2025-08-07	36.4000	37.4350	36.2450	37.2700	+4.486%	2,208,735	-11.913%
2025-08-06	35.7000	36.0000	35.0919	35.6700	+0.338%	638,560	-7.962%
2025-08-05	35.3100	36.3000	35.1300	35.5500	+1.775%	935,840	-7.651%
2025-08-04	34.8700	35.3800	34.6100	34.9300	+2.374%	848,287	-6.012%
2025-08-01	34.6800	34.7477	33.3300	34.1200	-5.406%	2,135,927	-3.781%
2025-07-31	36.0600	37.1050	35.9800	36.0700	+2.268%	2,571,885	-8.983%
2025-07-30	36.0300	36.7100	34.9742	35.2700	-2.971%	1,611,863	-6.918%
2025-07-29	38.1300	38.4900	36.1050	36.3500	-0.465%	1,806,584	-9.684%
2025-07-28	36.8300	37.1000	36.2600	36.5200	-0.707%	697,425	-10.104%
2025-07-25	36.1700	37.2898	35.8400	36.7800	+2.110%	1,700,873	-10.740%
2025-07-24	36.4000	36.9400	35.8772	36.0200	-1.906%	1,018,473	-8.856%
2025-07-23	36.3700	37.1300	36.0200	36.7200	+4.765%	2,086,867	-10.594%
2025-07-22	35.1800	35.5200	34.1050	35.0500	-1.931%	1,792,891	-6.334%
2025-07-21	37.0300	37.0400	35.5500	35.7400	-4.896%	2,262,744	-8.142%
2025-07-18	37.6900	38.0000	36.9400	37.5800	-0.975%	1,483,347	-12.640%
2025-07-17	37.6000	38.8300	37.5620	37.9500	-0.446%	1,574,369	-13.491%
2025-07-16	38.4450	38.6200	37.3200	38.1200	+1.060%	3,134,240	-13.877%
2025-07-15	39.2500	39.6799	37.3900	37.7200	+7.771%	7,495,358	-12.964%
2025-07-14	35.0450	35.4100	34.0100	35.0000	+3.214%	3,486,856	-6.200%
2025-07-11	33.0800	34.3200	32.9800	33.9100	+4.306%	1,852,359	-3.185%
2025-07-10	32.9200	33.2500	31.6800	32.5100	+0.869%	842,360	+0.984%
2025-07-09	32.3400	32.8550	31.9800	32.2300	-0.432%	929,603	+1.862%
2025-07-08	33.1600	33.6300	32.1200	32.3700	+0.155%	1,197,868	+1.421%
2025-07-07	32.1800	33.1400	31.8500	32.3200	-4.885%	1,961,089	+1.578%
2025-07-03	31.2200	34.2300	30.8200	33.9800	+10.199%	3,499,622	-3.384%
2025-07-02	29.2550	30.9890	29.0000	30.8350	+4.632%	2,102,352	+6.470%
2025-07-01	30.4100	30.6200	29.0000	29.4700	-3.598%	2,011,433	+11.401%
2025-06-30	29.9200	30.9500	29.3100	30.5700	+1.326%	2,528,730	+7.393%
2025-06-27	29.9600	30.2900	29.4400	30.1700	+1.617%	1,778,036	+8.817%
2025-06-26	29.2700	30.2370	28.5100	29.6900	+3.341%	1,931,793	+10.576%
2025-06-25	28.7850	28.9900	28.5600	28.7300	-0.794%	915,767	+14.271%
2025-06-24	28.1800	29.3100	27.7810	28.9600	+5.156%	1,727,168	+13.363%
2025-06-23	27.2500	27.5800	26.7500	27.5400	+1.811%	624,326	+19.208%
2025-06-20	26.8400	27.2440	26.5000	27.0500	-0.734%	1,149,887	+21.368%
2025-06-18	27.1200	27.4000	26.7850	27.2500	+0.110%	950,150	+20.477%
2025-06-17	27.1000	27.5600	26.7650	27.2200	-3.201%	1,075,844	+20.610%
2025-06-16	27.2200	28.3500	27.1887	28.1200	+9.502%	2,374,220	+16.750%
2025-06-13	26.0000	26.1600	25.4650	25.6800	-3.892%	995,017	+27.843%
2025-06-12	26.6100	27.2700	26.6100	26.7200	-0.632%	1,305,927	+22.867%
2025-06-11	26.6600	27.2300	26.6300	26.8900	+2.712%	2,333,150	+22.090%
2025-06-10	26.2000	26.3400	25.4750	26.1800	+0.422%	1,723,038	+25.401%
2025-06-09	26.2000	26.8000	25.9400	26.0700	+3.125%	1,844,662	+25.930%
2025-06-06	25.1100	25.3700	24.5700	25.2800	-1.481%	886,612	+29.866%
2025-06-05	26.2400	26.3100	25.1600	25.6600	+4.820%	2,991,113	+27.942%
2025-06-04	24.3000	24.5300	24.1000	24.4800	+2.000%	1,621,708	+34.109%
2025-06-03	24.2000	24.2000	23.6700	24.0000	-1.559%	1,286,700	+36.792%
2025-06-02	24.3500	24.5700	24.1000	24.3800	+2.913%	1,778,015	+34.660%
2025-05-30	23.4750	23.8750	22.5300	23.6900	-5.580%	4,050,146	+38.582%
2025-05-29	25.5700	25.5800	24.5300	25.0900	+1.292%	3,349,074	+30.849%
2025-05-28	24.8400	25.2500	24.3100	24.7700	-8.732%	9,022,547	+32.539%
2025-05-27	28.0500	28.8000	26.9800	27.1400	-4.772%	2,707,206	+20.965%
2025-05-23	27.9800	28.6200	27.6700	28.5000	+1.207%	844,093	+15.193%
2025-05-22	28.9500	29.2000	28.0300	28.1600	-5.025%	1,384,163	+16.584%
2025-05-21	28.4100	30.6686	28.0000	29.6500	+7.505%	3,487,662	+10.725%
2025-05-20	28.8680	29.3600	26.6000	27.5800	+1.846%	3,413,091	+19.036%
2025-05-19	26.5300	27.1150	26.5000	27.0800	-0.551%	1,164,180	+21.233%
2025-05-16	26.6700	27.4700	26.6700	27.2300	+2.988%	1,477,461	+20.566%
2025-05-15	25.8000	26.6400	25.6100	26.4400	-3.115%	1,296,741	+24.168%
2025-05-14	28.2700	28.4000	26.9600	27.2900	-0.183%	1,601,520	+20.300%
2025-05-13	27.8700	28.3600	27.0950	27.3400	-6.145%	2,230,551	+20.080%
2025-05-12	28.1100	29.7500	27.5800	29.1300	+14.460%	2,982,956	+12.702%
2025-05-09	26.3150	26.9550	25.2700	25.4500	-3.781%	941,737	+28.998%
2025-05-08	26.5800	26.5800	25.7650	26.4500	+0.993%	848,568	+24.121%
2025-05-07	26.4900	26.9000	25.6200	26.1900	-6.664%	1,496,202	+25.353%
2025-05-06	27.5200	28.2400	27.3000	28.0600	+0.972%	1,314,039	+16.999%
2025-05-05	27.9000	28.0899	26.9300	27.7900	-1.103%	1,431,237	+18.136%
2025-05-02	27.8610	28.6800	27.3200	28.1000	+9.084%	2,235,217	+16.833%
2025-05-01	26.4950	26.7500	25.6000	25.7600	+2.182%	1,517,467	+27.446%
2025-04-30	24.5850	26.3500	24.5000	25.2100	+5.747%	2,423,533	+30.226%
2025-04-29	23.7300	24.4200	23.6400	23.8400	+1.967%	1,072,460	+37.710%
2025-04-28	22.9300	23.6900	22.9300	23.3800	+0.994%	591,774	+40.419%
2025-04-25	23.0100	23.3600	22.7000	23.1500	+0.347%	468,625	+41.814%
2025-04-24	22.8200	23.5400	22.5200	23.0700	-1.452%	1,056,836	+42.306%
2025-04-23	24.1000	24.7700	23.2400	23.4100	+4.509%	2,051,756	+40.239%
2025-04-22	22.0000	23.1000	22.0000	22.4000	+5.611%	2,093,356	+46.563%
2025-04-21	21.6100	21.7300	20.6100	21.2100	-1.211%	2,161,838	+54.785%
2025-04-17	20.5100	21.5745	20.5000	21.4700	+8.325%	3,220,849	+52.911%
2025-04-16	18.7800	19.9000	18.0900	19.8200	-3.926%	5,107,906	+65.641%
2025-04-15	20.5900	20.8500	20.2580	20.6300	+1.127%	1,921,939	+59.137%
2025-04-14	20.8000	22.0800	20.3750	20.4000	-1.258%	2,525,234	+60.931%
2025-04-11	20.8600	21.5000	19.5500	20.6600	+1.324%	3,818,084	+58.906%
2025-04-10	20.7600	22.4500	20.1349	20.3900	+4.941%	6,068,556	+61.010%
2025-04-09	18.1200	19.8650	17.0700	19.4300	+9.898%	6,277,352	+68.966%
2025-04-08	20.7600	21.0000	16.9250	17.6800	-14.341%	7,385,787	+85.690%
2025-04-07	19.5400	22.0900	19.3200	20.6400	-3.911%	4,532,720	+59.060%
2025-04-04	22.6200	23.2700	20.8000	21.4800	-12.003%	4,420,105	+52.840%
2025-04-03	25.7600	25.7600	24.2600	24.4100	-7.186%	2,464,435	+34.494%
2025-04-02	26.1200	26.6600	25.8700	26.3000	+4.324%	1,983,237	+24.829%
2025-04-01	25.2200	25.7300	25.0500	25.2100	-0.474%	1,662,974	+30.226%
2025-03-31	24.7200	25.5850	23.9100	25.3300	+0.396%	3,514,238	+29.609%
2025-03-28	25.2400	26.1900	24.7600	25.2300	-3.592%	2,118,370	+30.123%
2025-03-27	27.0000	27.2100	25.8400	26.1700	-4.384%	2,423,338	+25.449%
2025-03-26	27.4500	28.2250	26.9000	27.3700	+1.220%	2,700,505	+19.949%
2025-03-25	27.1200	27.6737	26.6300	27.0400	-4.822%	3,760,554	+21.413%
2025-03-24	28.7500	28.7500	27.0300	28.4100	+2.674%	3,904,224	+15.558%
2025-03-21	28.6500	28.7300	27.2700	27.6700	-3.319%	3,730,319	+18.648%
2025-03-20	30.1500	30.1500	28.3700	28.6200	-6.501%	4,976,686	+14.710%
2025-03-19	29.9200	32.6793	29.0100	30.6100	-13.969%	10,288,530	+7.253%
2025-03-18	36.0200	36.6200	35.0800	35.5800	+0.367%	2,937,416	-7.729%
2025-03-17	34.0300	36.1600	33.8100	35.4500	+0.510%	2,827,446	-7.391%
2025-03-14	34.3450	35.2900	33.8700	35.2700	+5.221%	2,606,105	-6.918%
2025-03-13	33.2650	34.6200	32.3400	33.5200	-5.471%	2,816,439	-2.058%
2025-03-12	37.8800	38.1200	34.7200	35.4600	-8.561%	3,813,515	-7.417%
2025-03-11	38.1900	38.9800	36.3200	38.7800	+6.509%	3,421,755	-15.343%
2025-03-10	35.5300	37.0655	34.1500	36.4100	+0.138%	3,884,759	-9.832%
2025-03-07	36.5100	37.5550	35.4400	36.3600	-5.558%	2,210,223	-9.708%
2025-03-06	38.6400	40.0000	37.4200	38.5000	-1.421%	3,294,883	-14.727%
2025-03-05	37.5750	39.9800	37.2000	39.0550	+10.200%	5,011,216	-15.939%
2025-03-04	32.2200	36.4400	31.9950	35.4400	+11.307%	6,975,654	-7.365%
2025-03-03	36.2200	36.2200	31.0300	31.8400	-16.321%	7,797,654	+3.109%
2025-02-28	35.1300	38.4700	34.1250	38.0500	+0.264%	3,202,761	-13.719%
2025-02-27	37.7000	39.0100	36.3000	37.9500	-5.338%	3,515,460	-13.491%
2025-02-26	40.6900	41.0900	38.6600	40.0900	+1.881%	3,865,410	-18.109%
2025-02-25	40.4100	42.4000	38.2000	39.3500	-0.581%	6,687,425	-16.569%
2025-02-24	40.4100	40.6100	37.2500	39.5800	-11.573%	6,239,832	-17.054%
2025-02-21	50.2900	50.8600	44.6400	44.7600	-7.711%	8,245,597	-26.653%
2025-02-20	49.6500	52.5000	45.4350	48.5000	+12.764%	10,585,788	-32.309%

.dark-mode .G7j7yn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7j7yn{ color: #333333; background-color: white; border: 2px solid #333333; }GDSGDS Holdings Limited ADSstock NASDAQ ADR

GDS
GDS Holdings Limited ADS
stock NASDAQ ADR