GDS(GDS)
GDS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $31.17 | $33.32 | $30.99 | $32.63 | 1.81M |
| 8/10/2026 | $31.53 | $31.90 | $30.81 | $31.41 | 1.85M |
| 8/7/2026 | $33.11 | $33.26 | $31.83 | $31.98 | 1.57M |
| 8/6/2026 | $31.68 | $32.23 | $31.25 | $31.84 | 959,242 |
| 8/5/2026 | $33.30 | $33.75 | $32.65 | $32.67 | 1.05M |
| 8/4/2026 | $32.68 | $33.53 | $32.06 | $33.37 | 1.61M |
| 8/3/2026 | $32.60 | $33.44 | $32.15 | $32.70 | 1.87M |
| 7/31/2026 | $31.72 | $32.93 | $31.35 | $32.74 | 2.78M |
| 7/30/2026 | $30.00 | $32.08 | $29.96 | $31.97 | 2.22M |
| 7/29/2026 | $30.33 | $30.67 | $29.29 | $29.58 | 2.11M |
| 7/28/2026 | $30.35 | $30.68 | $29.12 | $30.62 | 1.76M |
| 7/27/2026 | $32.19 | $32.19 | $30.71 | $31.37 | 1.41M |
| 7/24/2026 | $32.42 | $32.42 | $31.45 | $31.63 | 1.12M |
| 7/23/2026 | $32.78 | $33.18 | $31.90 | $32.52 | 1.14M |
| 7/22/2026 | $32.72 | $33.20 | $32.38 | $32.70 | 852,700 |
| 7/21/2026 | $32.69 | $33.43 | $32.56 | $32.78 | 752,317 |
| 7/20/2026 | $32.00 | $32.91 | $31.75 | $32.23 | 1.57M |
| 7/17/2026 | $31.34 | $32.15 | $30.40 | $31.16 | 2.41M |
| 7/16/2026 | $33.76 | $34.09 | $32.70 | $32.75 | 958,638 |
| 7/15/2026 | $32.49 | $33.72 | $32.49 | $33.39 | 2.38M |
| 7/14/2026 | $33.30 | $33.34 | $31.92 | $32.07 | 2.00M |
| 7/13/2026 | $32.88 | $32.94 | $32.00 | $32.80 | 1.67M |
| 7/10/2026 | $32.77 | $33.24 | $32.33 | $32.78 | 1.16M |
| 7/9/2026 | $32.82 | $33.20 | $32.20 | $32.80 | 1.55M |
| 7/8/2026 | $31.87 | $32.99 | $31.50 | $32.82 | 2.35M |
| 7/7/2026 | $30.83 | $31.52 | $30.16 | $30.41 | 1.98M |
| 7/6/2026 | $29.76 | $31.33 | $29.72 | $30.89 | 2.78M |
| 7/2/2026 | $30.49 | $30.95 | $28.86 | $29.82 | 3.52M |
| 7/1/2026 | $30.37 | $32.64 | $30.27 | $31.61 | 3.52M |
| 6/30/2026 | $28.98 | $30.10 | $28.59 | $30.03 | 2.60M |
| 6/29/2026 | $29.81 | $29.89 | $28.45 | $29.33 | 2.53M |
| 6/26/2026 | $28.92 | $29.53 | $28.60 | $29.25 | 1.84M |
| 6/25/2026 | $31.44 | $31.44 | $28.91 | $29.33 | 3.23M |
| 6/24/2026 | $31.75 | $31.82 | $31.05 | $31.26 | 1.42M |
| 6/23/2026 | $30.96 | $32.30 | $30.73 | $31.88 | 2.36M |
| 6/22/2026 | $30.58 | $32.63 | $29.99 | $31.71 | 5.33M |
| 6/18/2026 | $32.25 | $32.66 | $30.50 | $31.48 | 3.22M |
| 6/17/2026 | $33.16 | $33.95 | $32.88 | $32.96 | 1.38M |
| 6/16/2026 | $32.48 | $33.45 | $32.36 | $33.27 | 1.55M |
| 6/15/2026 | $32.81 | $33.61 | $32.81 | $33.49 | 1.83M |
| 6/12/2026 | $33.75 | $34.19 | $32.50 | $32.56 | 1.88M |
| 6/11/2026 | $32.99 | $33.81 | $32.22 | $33.76 | 1.91M |
| 6/10/2026 | $35.10 | $35.64 | $33.43 | $33.48 | 2.64M |
| 6/9/2026 | $37.03 | $38.07 | $34.94 | $36.11 | 4.65M |
| 6/8/2026 | $33.71 | $35.43 | $33.70 | $34.69 | 2.16M |
| 6/5/2026 | $35.76 | $35.76 | $33.40 | $34.00 | 2.71M |
| 6/4/2026 | $35.11 | $36.45 | $34.75 | $36.23 | 2.62M |
| 6/3/2026 | $35.80 | $36.18 | $34.66 | $35.17 | 2.16M |
| 6/2/2026 | $36.32 | $37.39 | $36.10 | $36.91 | 2.78M |
| 6/1/2026 | $35.45 | $35.73 | $34.68 | $35.51 | 3.64M |
| 5/29/2026 | $34.93 | $36.41 | $34.47 | $35.45 | 4.20M |
| 5/28/2026 | $33.00 | $35.51 | $32.53 | $35.23 | 4.15M |
| 5/27/2026 | $32.95 | $34.07 | $32.38 | $33.88 | 5.04M |
| 5/26/2026 | $34.84 | $35.17 | $33.46 | $33.99 | 2.90M |
| 5/22/2026 | $33.80 | $35.43 | $33.57 | $35.02 | 3.37M |
| 5/21/2026 | $35.42 | $35.71 | $33.50 | $35.16 | 3.93M |
| 5/20/2026 | $41.11 | $41.39 | $36.51 | $36.66 | 6.01M |
| 5/19/2026 | $41.65 | $41.65 | $40.12 | $40.41 | 1.90M |
| 5/18/2026 | $43.12 | $43.27 | $41.41 | $41.72 | 1.27M |
| 5/15/2026 | $42.82 | $43.37 | $41.93 | $42.44 | 1.70M |
| 5/14/2026 | $45.00 | $45.29 | $43.83 | $44.75 | 1.57M |