GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	44.30	45.20	43.84	44.20	44.20	5.24%	7,048,387
May 5, 2026	42.04	42.68	41.58	42.00	42.00	1.01%	3,111,933
May 4, 2026	41.72	42.18	40.94	41.58	41.58	2.26%	5,392,189
Apr 30, 2026	41.00	41.38	39.66	40.66	40.66	-1.98%	4,638,289
Apr 29, 2026	41.80	42.14	40.50	41.48	41.48	-0.91%	3,193,896
Apr 28, 2026	43.96	43.96	41.60	41.86	41.86	-4.78%	2,231,539
Apr 27, 2026	44.60	45.10	43.92	43.96	43.96	-0.32%	3,333,408
Apr 24, 2026	42.24	44.62	41.12	44.10	44.10	3.23%	6,536,921
Apr 23, 2026	42.70	43.02	41.80	42.72	42.72	-0.37%	3,639,142
Apr 22, 2026	43.06	43.12	42.68	42.88	42.88	-2.06%	3,579,193
Apr 21, 2026	44.66	44.68	43.50	43.78	43.78	-1.97%	3,498,952
Apr 20, 2026	43.90	44.72	43.04	44.66	44.66	4.69%	4,905,031
Apr 17, 2026	43.44	43.46	42.46	42.66	42.66	-1.80%	3,683,343
Apr 16, 2026	42.08	43.84	42.08	43.44	43.44	3.43%	4,190,245
Apr 15, 2026	42.22	42.50	41.62	42.00	42.00	1.35%	2,482,692
Apr 14, 2026	41.00	42.28	41.00	41.44	41.44	1.27%	3,664,905
Apr 13, 2026	41.06	41.06	39.92	40.92	40.92	-0.58%	2,252,571
Apr 10, 2026	40.70	41.52	40.66	41.16	41.16	1.13%	3,840,981
Apr 9, 2026	40.50	41.26	39.80	40.70	40.70	0.49%	5,518,001
Apr 8, 2026	40.68	41.20	39.64	40.50	40.50	2.48%	10,388,180
Apr 2, 2026	41.36	41.36	39.00	39.52	39.52	-3.66%	3,049,311
Apr 1, 2026	40.26	41.20	40.00	41.02	41.02	6.16%	5,621,200
Mar 31, 2026	38.78	39.68	38.16	38.64	38.64	-4.45%	4,321,234
Mar 30, 2026	39.76	40.96	38.86	40.44	40.44	-3.11%	3,476,531
Mar 27, 2026	41.38	42.28	40.92	41.74	41.74	-2.48%	3,279,455
Mar 26, 2026	43.68	44.24	42.44	42.80	42.80	-1.52%	3,235,725
Mar 25, 2026	42.66	43.98	42.50	43.46	43.46	4.02%	4,351,248
Mar 24, 2026	40.60	41.96	39.64	41.78	41.78	4.45%	4,277,259
Mar 23, 2026	40.50	40.96	39.20	40.00	40.00	-6.54%	5,487,695
Mar 20, 2026	43.96	44.14	42.40	42.80	42.80	-1.83%	6,248,805
Mar 19, 2026	44.04	44.90	43.26	43.60	43.60	-5.18%	6,531,306
Mar 18, 2026	43.42	46.94	42.02	45.98	45.98	15.24%	18,923,900
Mar 17, 2026	41.88	41.88	39.80	39.90	39.90	-4.73%	5,505,600
Mar 16, 2026	41.58	42.20	40.04	41.88	41.88	2.05%	3,580,322
Mar 13, 2026	41.74	41.74	40.88	41.04	41.04	-1.96%	4,514,170
Mar 12, 2026	42.48	43.12	41.40	41.86	41.86	0.43%	6,104,044
Mar 11, 2026	42.80	44.32	41.52	41.68	41.68	3.53%	8,634,285
Mar 10, 2026	41.10	41.10	39.44	40.26	40.26	0.55%	5,179,181
Mar 9, 2026	37.92	40.30	37.44	40.04	40.04	5.93%	8,634,610
Mar 6, 2026	37.16	38.30	36.70	37.80	37.80	1.50%	5,947,443
Mar 5, 2026	38.00	38.36	36.82	37.24	37.24	2.08%	7,111,624
Mar 4, 2026	37.14	37.30	35.50	36.48	36.48	-3.44%	6,836,641
Mar 3, 2026	39.42	39.46	37.20	37.78	37.78	-4.64%	6,167,250
Mar 2, 2026	41.40	41.40	39.36	39.62	39.62	-5.26%	5,619,447
Feb 27, 2026	41.06	43.06	40.92	41.82	41.82	-0.90%	9,479,435
Feb 26, 2026	44.62	44.62	42.02	42.20	42.20	-4.35%	4,552,477
Feb 25, 2026	44.90	45.64	43.60	44.12	44.12	1.38%	3,325,225
Feb 24, 2026	42.40	43.60	41.60	43.52	43.52	-0.73%	4,335,425
Feb 23, 2026	44.60	44.60	43.30	43.84	43.84	0.64%	2,192,114
Feb 20, 2026	44.74	44.74	43.20	43.56	43.56	-4.85%	4,035,760