GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.42	33.42	31.70	31.70	-	-0.94%	-
May 27, 2026	33.42	33.42	31.70	32.00	32.00	-5.38%	13,036,772
May 26, 2026	34.66	34.76	33.60	33.82	33.82	1.02%	8,160,529
May 22, 2026	34.58	34.80	33.00	33.48	33.48	-2.45%	11,216,084
May 21, 2026	36.36	36.36	32.72	34.32	34.32	-13.25%	26,001,280
May 20, 2026	39.72	39.72	38.20	39.56	39.56	-3.89%	7,428,564
May 19, 2026	41.30	41.56	40.64	41.16	41.16	-1.67%	4,087,849
May 18, 2026	42.18	42.28	40.70	41.86	41.86	-0.76%	3,830,741
May 15, 2026	44.20	44.20	41.86	42.18	42.18	-5.04%	4,147,599
May 14, 2026	45.50	46.34	44.00	44.42	44.42	1.18%	10,102,000
May 13, 2026	41.90	44.66	41.00	43.90	43.90	3.15%	5,303,997
May 12, 2026	43.80	44.04	42.42	42.56	42.56	-1.75%	3,296,478
May 11, 2026	43.04	43.80	41.68	43.32	43.32	-1.72%	4,909,370
May 8, 2026	43.20	44.08	42.26	44.08	44.08	-0.27%	5,048,694
May 7, 2026	45.20	45.62	44.08	44.20	44.20	-	4,191,258
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