GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	32.24	32.94	32.04	32.50	32.50	3.17%	3,953,725
Jun 16, 2026	32.30	32.40	31.36	31.50	31.50	-0.82%	4,613,147
Jun 15, 2026	32.46	32.60	31.00	31.76	31.76	-2.16%	7,677,754
Jun 12, 2026	32.76	33.16	32.18	32.46	32.46	0.68%	4,135,701
Jun 11, 2026	32.80	32.94	31.42	32.24	32.24	-6.22%	6,997,497
Jun 10, 2026	34.80	35.28	33.62	34.38	34.38	1.84%	6,849,079
Jun 9, 2026	33.88	34.30	33.40	33.76	33.76	4.20%	5,598,815
Jun 8, 2026	32.50	32.82	31.90	32.40	32.40	-6.25%	6,808,025
Jun 5, 2026	35.10	35.70	34.54	34.56	34.56	0.70%	9,950,905
Jun 4, 2026	34.54	34.72	33.88	34.32	34.32	-2.28%	4,257,650
Jun 3, 2026	36.06	36.06	34.72	35.12	35.12	-2.66%	7,543,275
Jun 2, 2026	34.78	36.10	34.40	36.08	36.08	4.46%	7,149,066
Jun 1, 2026	34.60	35.60	34.40	34.54	34.54	3.79%	13,493,170
May 29, 2026	33.90	34.28	33.00	33.28	33.28	4.59%	24,891,290
May 28, 2026	32.60	32.74	30.82	31.82	31.82	-0.56%	11,327,020
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