GDS Holdings Ltd (GDS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.11	33.26	31.83	31.98	+0.44%	1,571,000
2026-08-06	31.68	32.23	31.25	31.84	-2.54%	959,200
2026-08-05	33.30	33.75	32.65	32.67	-2.10%	1,047,300
2026-08-04	32.68	33.53	32.06	33.37	+2.05%	1,614,700
2026-08-03	32.60	33.44	32.15	32.70	-0.12%	1,867,400
2026-07-31	31.72	32.93	31.35	32.74	+2.41%	2,776,200
2026-07-30	30.00	32.08	29.95	31.97	+8.08%	2,218,400
2026-07-29	30.33	30.67	29.29	29.58	-3.40%	2,105,300
2026-07-28	30.35	30.68	29.12	30.62	-2.39%	1,760,100
2026-07-27	32.19	32.19	30.71	31.37	-0.82%	1,411,900
2026-07-24	32.42	32.42	31.45	31.63	-2.74%	1,116,900
2026-07-23	32.77	33.18	31.90	32.52	-0.55%	1,140,400
2026-07-22	32.72	33.20	32.38	32.70	-0.24%	852,700
2026-07-21	32.69	33.43	32.55	32.78	+1.71%	752,300
2026-07-20	32.00	32.91	31.75	32.23	+3.43%	1,572,800
2026-07-17	31.34	32.15	30.40	31.16	-4.85%	2,407,000
2026-07-16	33.76	34.09	32.70	32.75	-1.92%	958,600
2026-07-15	32.49	33.72	32.49	33.39	+4.12%	2,383,100
2026-07-14	33.30	33.34	31.92	32.07	-2.23%	2,000,100
2026-07-13	32.88	32.94	32.00	32.80	+0.06%	1,667,500
2026-07-10	32.77	33.24	32.33	32.78	-0.06%	1,162,500
2026-07-09	32.82	33.20	32.20	32.80	-0.06%	1,545,100
2026-07-08	31.87	32.99	31.50	32.82	+7.93%	2,353,000
2026-07-07	30.83	31.52	30.16	30.41	-1.55%	1,981,400
2026-07-06	29.76	31.32	29.72	30.89	+3.59%	2,779,200
2026-07-02	30.49	30.95	28.86	29.82	-5.66%	3,516,500
2026-07-01	30.37	32.64	30.27	31.61	+5.26%	3,521,000
2026-06-30	28.98	30.10	28.59	30.03	+2.39%	2,598,800
2026-06-29	29.81	29.89	28.45	29.33	+0.27%	2,526,300
2026-06-26	28.92	29.53	28.60	29.25	-0.27%	1,842,500
2026-06-25	31.44	31.44	28.91	29.33	-6.17%	3,222,200
2026-06-24	31.75	31.82	31.05	31.26	-1.94%	1,421,100
2026-06-23	30.96	32.30	30.73	31.88	+0.54%	2,356,300
2026-06-22	30.58	32.63	29.99	31.71	+0.73%	5,328,600
2026-06-18	32.25	32.66	30.50	31.48	-4.49%	3,218,800
2026-06-17	33.16	33.95	32.88	32.96	-0.93%	1,384,100
2026-06-16	32.48	33.45	32.36	33.27	-0.66%	1,547,100
2026-06-15	32.81	33.61	32.81	33.49	+2.86%	1,833,800
2026-06-12	33.75	34.19	32.50	32.56	-3.55%	1,877,900
2026-06-11	32.99	33.81	32.22	33.76	+0.84%	1,905,300
2026-06-10	35.10	35.64	33.43	33.48	-7.28%	2,639,100
2026-06-09	37.02	38.07	34.94	36.11	+4.09%	4,647,000
2026-06-08	33.71	35.43	33.70	34.69	+2.03%	2,161,100
2026-06-05	35.76	35.76	33.40	34.00	-6.16%	2,707,700
2026-06-04	35.11	36.45	34.75	36.23	+3.01%	2,619,800
2026-06-03	35.80	36.18	34.66	35.17	-4.71%	2,161,400
2026-06-02	36.32	37.39	36.10	36.91	+3.94%	2,776,100
2026-06-01	35.45	35.73	34.68	35.51	+0.17%	3,638,200
2026-05-29	34.93	36.41	34.47	35.45	+0.62%	4,200,100
2026-05-28	33.00	35.51	32.53	35.23	+3.98%	4,149,600
2026-05-27	32.95	34.07	32.38	33.88	-0.32%	5,040,700
2026-05-26	34.84	35.17	33.46	33.99	-2.94%	2,902,400
2026-05-22	33.80	35.43	33.57	35.02	-0.40%	3,366,500
2026-05-21	35.42	35.71	33.50	35.16	-4.09%	3,933,000
2026-05-20	41.11	41.39	36.51	36.66	-9.28%	6,010,500
2026-05-19	41.65	41.65	40.12	40.41	-3.14%	1,904,900
2026-05-18	43.12	43.27	41.41	41.72	-1.70%	1,272,300
2026-05-15	42.82	43.37	41.93	42.44	-5.16%	1,704,400
2026-05-14	45.00	45.29	43.83	44.75	-2.08%	1,565,600
2026-05-13	44.70	46.70	43.85	45.70	+6.90%	5,824,800
2026-05-12	43.57	43.80	42.02	42.75	-4.89%	1,116,100
2026-05-11	43.60	45.25	43.50	44.95	+1.58%	1,303,600
2026-05-08	44.78	45.38	43.53	44.25	+1.44%	1,123,600
2026-05-07	45.37	45.37	43.01	43.62	-5.19%	1,558,500
2026-05-06	45.00	46.84	43.86	46.01	+2.24%	3,533,000
2026-05-05	44.01	45.11	43.35	45.00	+4.48%	1,641,700
2026-05-04	42.17	43.44	42.02	43.07	+1.56%	620,700
2026-05-01	42.09	42.50	41.77	42.41	+0.31%	624,300
2026-04-30	41.54	42.39	40.70	42.28	+1.78%	2,393,800
2026-04-29	41.81	42.26	40.64	41.54	-0.65%	1,487,200
2026-04-28	42.12	42.72	41.33	41.81	-4.96%	1,687,600
2026-04-27	45.00	45.49	43.85	43.99	-2.42%	722,800
2026-04-24	44.61	45.97	44.43	45.08	+4.23%	1,926,700
2026-04-23	43.45	44.16	42.57	43.25	+0.21%	1,419,800
2026-04-22	44.04	44.04	42.26	43.16	-0.69%	3,002,000
2026-04-21	44.74	44.74	43.11	43.46	-3.25%	1,615,400
2026-04-20	44.64	45.25	43.82	44.92	+0.49%	1,183,100
2026-04-17	43.42	45.24	43.13	44.70	+4.03%	1,511,200
2026-04-16	44.57	44.80	42.71	42.97	+0.16%	1,716,000
2026-04-15	43.12	43.32	42.41	42.90	-0.74%	771,400
2026-04-14	42.80	43.39	42.13	43.22	+3.47%	1,170,200
2026-04-13	41.39	42.37	40.95	41.77	-0.52%	739,600
2026-04-10	42.02	42.88	41.80	41.99	+1.94%	774,700
2026-04-09	41.38	41.93	40.33	41.19	+1.05%	884,500
2026-04-08	41.63	41.78	40.13	40.76	+5.82%	1,531,100
2026-04-07	39.17	39.58	38.04	38.52	-1.81%	786,500
2026-04-06	39.54	40.34	39.21	39.23	-1.70%	680,900
2026-04-02	39.89	41.30	39.58	39.91	-4.20%	831,000
2026-04-01	42.08	42.98	41.57	41.66	+3.40%	1,495,000
2026-03-31	39.19	40.60	38.85	40.29	+2.60%	2,578,000
2026-03-30	40.95	41.39	39.02	39.27	-2.80%	2,002,900
2026-03-27	41.77	41.77	40.05	40.40	-3.79%	1,149,500
2026-03-26	43.59	44.24	41.79	41.99	-6.69%	1,162,200
2026-03-25	44.47	46.03	44.30	45.00	+3.50%	1,743,500
2026-03-24	42.26	43.61	42.07	43.48	+2.79%	1,314,100
2026-03-23	41.57	43.35	41.50	42.30	+2.22%	1,116,900
2026-03-20	43.55	43.63	40.92	41.38	-7.12%	2,701,400
2026-03-19	43.05	45.53	42.45	44.55	+0.13%	1,642,900
2026-03-18	46.51	47.00	44.40	44.49	+0.52%	2,589,300
2026-03-17	42.36	44.77	41.70	44.26	+2.55%	1,652,600
2026-03-16	43.27	44.13	42.54	43.16	+0.70%	2,167,300
2026-03-13	42.82	43.87	42.56	42.86	+0.09%	1,436,100
2026-03-12	43.16	44.09	42.34	42.82	-2.04%	1,280,900
2026-03-11	42.62	43.76	41.66	43.71	-0.41%	1,949,100
2026-03-10	42.10	45.33	41.88	43.89	+6.14%	3,449,603
2026-03-09	41.34	42.26	40.16	41.35	+1.17%	2,510,858
2026-03-06	37.52	41.92	36.48	40.87	+7.24%	3,347,000
2026-03-05	38.01	38.33	37.30	38.11	-0.34%	2,147,300
2026-03-04	37.91	38.90	37.89	38.24	+0.66%	1,973,400
2026-03-03	37.49	38.30	36.32	37.99	-4.79%	4,365,000
2026-03-02	40.22	40.77	39.28	39.90	-3.41%	2,256,400
2026-02-27	41.65	41.80	40.03	41.31	-1.15%	2,916,600
2026-02-26	43.50	43.53	40.44	41.79	-7.11%	3,170,700
2026-02-25	45.92	46.16	44.60	44.99	-2.26%	1,471,300
2026-02-24	44.17	46.33	44.17	46.03	+6.72%	1,540,400
2026-02-23	44.50	44.58	42.86	43.13	-4.33%	1,774,400
2026-02-20	44.53	46.31	44.30	45.08	-1.05%	1,359,700
2026-02-19	44.81	45.86	44.73	45.56	+0.84%	1,065,200
2026-02-18	45.19	45.86	44.30	45.18	-0.11%	1,315,200
2026-02-17	46.00	46.66	44.93	45.23	-1.93%	1,797,600
2026-02-13	45.34	46.25	44.27	46.12	-1.54%	1,748,148
2026-02-12	46.95	48.61	46.39	46.84	+0.77%	5,269,634
2026-02-11	46.42	47.50	45.35	46.48	+0.80%	1,968,448
2026-02-10	46.35	46.92	45.53	46.11	-0.52%	810,164
2026-02-09	45.50	46.96	45.18	46.35	-0.28%	1,463,949
2026-02-06	44.22	46.70	43.71	46.48	+8.88%	3,585,203
2026-02-05	41.01	43.22	40.97	42.69	+3.49%	2,270,816
2026-02-04	43.58	43.85	40.71	41.25	-6.97%	3,472,262
2026-02-03	45.10	46.26	42.94	44.34	-1.64%	1,778,372
2026-02-02	43.25	45.62	43.20	45.08	+0.87%	1,931,911
2026-01-30	44.61	45.50	41.64	44.69	-3.75%	4,696,902
2026-01-29	47.88	48.01	45.61	46.43	-1.51%	2,005,553
2026-01-28	46.96	47.79	45.60	47.14	-0.80%	2,529,049
2026-01-27	46.81	48.18	45.21	47.52	+2.17%	3,623,579
2026-01-26	42.74	46.84	42.60	46.51	+9.20%	5,102,441
2026-01-23	44.12	44.50	42.45	42.59	+1.09%	2,332,801
2026-01-22	41.58	42.69	41.55	42.13	+3.08%	1,196,786
2026-01-21	40.10	41.00	40.02	40.87	+6.07%	1,194,516
2026-01-20	39.50	39.86	38.21	38.53	-5.24%	2,332,957
2026-01-16	43.00	43.00	40.21	40.66	-6.31%	2,219,937
2026-01-15	43.54	44.68	42.57	43.40	-1.23%	2,234,928
2026-01-14	42.87	44.33	42.75	43.94	+3.78%	2,388,017
2026-01-13	42.45	43.47	42.07	42.34	-3.77%	6,218,879
2026-01-12	41.83	46.00	41.80	44.00	+7.40%	5,329,474
2026-01-09	40.81	41.51	40.20	40.97	-1.87%	1,970,595
2026-01-08	39.09	42.47	38.80	41.75	+8.61%	5,589,045
2026-01-07	38.54	39.70	38.18	38.44	+2.04%	2,176,311
2026-01-06	37.05	37.86	36.34	37.67	+0.37%	1,081,740
2026-01-05	37.80	38.00	36.91	37.53	-2.11%	1,185,252
2026-01-02	36.50	38.79	36.40	38.34	+9.86%	2,892,435
2025-12-31	34.83	35.50	34.74	34.90	+0.87%	556,497
2025-12-30	34.65	34.92	34.28	34.60	-0.14%	331,930
2025-12-29	34.48	35.09	34.18	34.65	-2.12%	430,017
2025-12-26	34.84	35.64	34.71	35.40	+1.72%	336,082
2025-12-24	34.78	34.98	34.47	34.80	-0.37%	181,823
2025-12-23	35.51	35.68	34.63	34.93	-3.11%	807,939
2025-12-22	35.88	36.44	35.69	36.05	+0.33%	808,063
2025-12-19	34.46	36.00	34.34	35.93	+4.27%	1,386,531
2025-12-18	34.19	34.84	34.00	34.46	+2.29%	697,055
2025-12-17	34.86	35.66	33.66	33.69	-3.02%	1,352,724
2025-12-16	34.59	35.23	34.16	34.74	-2.36%	1,350,513
2025-12-15	36.01	36.14	35.17	35.58	-1.88%	1,346,465
2025-12-12	36.18	36.95	35.84	36.26	+0.30%	2,769,017
2025-12-11	35.35	36.48	34.97	36.15	-0.22%	1,663,554
2025-12-10	35.85	36.46	35.44	36.23	+0.58%	995,544
2025-12-09	35.56	36.49	35.36	36.02	+1.07%	3,051,434
2025-12-08	35.40	36.26	34.91	35.64	+1.22%	1,783,279
2025-12-05	34.35	35.48	34.35	35.21	+4.23%	1,176,139
2025-12-04	34.16	34.60	33.73	33.78	+0.12%	434,503
2025-12-03	33.36	33.77	33.09	33.74	-0.18%	803,591
2025-12-02	34.16	34.25	33.58	33.80	-2.37%	1,013,526
2025-12-01	33.59	35.04	33.46	34.62	+1.91%	1,159,930
2025-11-28	34.12	34.30	33.39	33.97	-0.38%	1,059,190
2025-11-26	34.09	34.53	33.88	34.10	+0.09%	1,466,934
2025-11-25	33.51	34.20	33.20	34.07	+1.67%	1,933,825
2025-11-24	31.04	33.57	31.04	33.51	+8.38%	2,923,207
2025-11-21	30.17	32.35	29.40	30.92	+2.08%	1,949,473
2025-11-20	31.07	32.09	29.65	30.29	+1.82%	2,469,658
2025-11-19	29.02	30.03	26.97	29.75	+2.52%	3,734,049
2025-11-18	28.38	29.45	28.32	29.02	-1.12%	1,652,171
2025-11-17	29.94	30.88	29.22	29.35	-1.05%	1,738,337
2025-11-14	30.08	30.50	29.12	29.66	-3.07%	1,857,064
2025-11-13	31.28	31.28	30.05	30.60	-4.52%	2,028,565
2025-11-12	33.25	33.59	31.94	32.05	-3.84%	1,301,273
2025-11-11	33.30	33.49	32.84	33.33	-0.27%	715,220
2025-11-10	33.52	34.00	33.11	33.42	+1.77%	1,137,227
2025-11-07	32.97	33.49	32.18	32.84	-3.16%	1,676,064
2025-11-06	34.74	35.18	33.67	33.91	-0.76%	929,463
2025-11-05	34.13	34.38	33.52	34.17	+3.48%	925,667
2025-11-04	33.76	34.68	33.00	33.02	-4.92%	1,290,833
2025-11-03	35.51	35.86	34.12	34.73	-2.72%	1,204,503
2025-10-31	35.39	36.16	35.20	35.70	+0.48%	646,258
2025-10-30	36.76	37.02	35.51	35.53	-5.71%	1,657,938
2025-10-29	37.00	38.35	37.00	37.68	+5.05%	2,218,623
2025-10-28	35.94	36.26	35.25	35.87	-0.08%	725,114
2025-10-27	36.10	36.44	35.65	35.90	+2.81%	1,313,882
2025-10-24	34.70	35.93	34.69	34.92	+1.93%	2,131,312
2025-10-23	33.50	34.84	33.44	34.26	+2.76%	1,214,776
2025-10-22	33.65	33.89	32.85	33.34	-2.31%	1,715,482
2025-10-21	34.37	34.79	33.88	34.13	-0.76%	1,033,528
2025-10-20	33.29	34.47	33.11	34.39	+5.07%	1,518,793
2025-10-17	32.49	33.00	32.11	32.73	-1.65%	2,676,107
2025-10-16	33.96	34.50	33.26	33.28	-1.71%	2,001,175
2025-10-15	34.60	35.03	33.50	33.86	+0.50%	1,522,603
2025-10-14	33.80	34.49	33.13	33.69	-5.74%	2,377,455
2025-10-13	35.52	36.23	35.01	35.74	+7.30%	2,325,536
2025-10-10	37.42	37.50	33.26	33.31	-13.30%	5,324,976
2025-10-09	38.03	38.61	37.77	38.42	+1.53%	3,226,174
2025-10-08	37.54	38.03	36.67	37.84	+0.91%	2,476,237
2025-10-07	39.76	39.97	37.31	37.50	-5.45%	3,005,434
2025-10-06	39.86	40.44	39.50	39.66	+0.08%	1,472,105
2025-10-03	40.95	41.27	39.09	39.63	-4.16%	2,797,306
2025-10-02	42.43	43.88	40.64	41.35	+2.78%	4,692,629
2025-10-01	39.28	40.61	38.63	40.23	+3.95%	2,190,756
2025-09-30	40.94	41.50	38.54	38.70	-3.18%	3,586,748
2025-09-29	41.84	42.59	39.53	39.97	-0.27%	2,344,850
2025-09-26	41.20	41.20	39.12	40.08	-4.73%	2,776,051
2025-09-25	41.00	43.22	39.98	42.07	+3.44%	4,631,334
2025-09-24	40.16	43.94	40.15	40.67	+8.08%	8,740,597
2025-09-23	39.36	39.48	37.46	37.63	-5.36%	2,817,117
2025-09-22	39.74	41.64	39.02	39.76	+2.05%	3,442,010
2025-09-19	39.30	39.91	38.65	38.96	-0.10%	2,183,099
2025-09-18	39.05	39.40	38.42	39.00	-2.84%	2,570,035
2025-09-17	38.49	40.63	38.05	40.14	+7.56%	5,891,546
2025-09-16	36.72	37.33	35.90	37.32	+0.32%	1,848,032
2025-09-15	37.68	37.88	36.19	37.20	-2.64%	3,890,654
2025-09-12	38.48	38.51	37.07	38.21	-0.75%	4,406,730
2025-09-11	34.40	38.77	34.26	38.50	+14.93%	8,636,286
2025-09-10	33.39	34.30	32.96	33.50	-2.22%	6,261,079
2025-09-09	33.10	35.01	33.09	34.26	+2.24%	2,183,903
2025-09-08	33.28	33.65	32.66	33.51	+1.03%	1,070,673
2025-09-05	33.24	33.66	32.14	33.17	+1.25%	1,841,342
2025-09-04	33.05	33.15	32.30	32.76	-4.10%	1,690,565
2025-09-03	32.81	34.25	32.67	34.16	+3.58%	1,294,166
2025-09-02	32.79	33.46	32.34	32.98	-4.57%	2,094,587
2025-08-29	36.03	36.03	34.05	34.56	-1.48%	3,930,807
2025-08-28	33.56	35.64	33.43	35.08	+4.19%	2,529,916
2025-08-27	33.45	33.95	33.25	33.67	-0.38%	1,033,048
2025-08-26	34.00	35.24	33.64	33.80	+1.78%	1,923,013
2025-08-25	33.30	33.47	32.77	33.21	-0.90%	1,384,047
2025-08-22	32.05	34.59	31.73	33.51	+4.72%	3,169,030
2025-08-21	32.40	32.89	31.61	32.00	-5.60%	2,437,757
2025-08-20	33.00	34.28	30.78	33.90	+7.31%	3,521,909
2025-08-19	33.09	33.50	30.53	31.59	-1.99%	4,079,669
2025-08-18	32.46	33.33	32.09	32.23	+2.61%	3,377,459
2025-08-15	32.10	32.80	31.37	31.41	-1.35%	2,656,703
2025-08-14	33.12	33.33	31.76	31.84	-6.13%	2,376,275
2025-08-13	36.22	36.30	33.06	33.92	-6.58%	4,770,221
2025-08-12	36.81	36.86	34.40	36.31	-1.52%	2,195,594
2025-08-11	37.85	39.00	36.34	36.87	+1.37%	2,582,114

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+26.88%). Worst month: May (-12.22%). Based on 3 years of daily data (2024–2026).

Jan+5.11%
Feb+19.90%
Mar-9.73%
Apr+0.74%
May-12.22%
Jun+8.31%
Jul+15.57%
Aug+26.88%
Sep+18.74%
Oct-6.68%
Nov-3.85%
Dec+10.40%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is GDS Holdings Ltd's (GDS) latest close?

31.98 on 2026-08-07, from the Closelook data lake's daily price record.

What is GDS's 52-week high and low?

48.61 high and 26.97 low over the trailing 52 weeks, as of 2026-08-07.

What is GDS Holdings Ltd's strongest and weakest month historically?

Historically, GDS's strongest calendar month has been Aug (average +26.88%) and its weakest May (average -12.22%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.