GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	41.00	42.28	41.00	41.18	-	0.64%	2,346,300
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
Feb 16, 2026	46.40	46.40	44.64	45.78	45.78	0.44%	1,376,500
Feb 13, 2026	45.94	45.94	45.20	45.58	45.58	-0.78%	3,991,907
Feb 12, 2026	45.92	46.20	45.50	45.94	45.94	2.73%	5,342,450
Feb 11, 2026	45.48	45.48	44.40	44.72	44.72	-1.11%	2,994,365
Feb 10, 2026	45.26	45.82	44.84	45.22	45.22	2.03%	3,470,200
Feb 9, 2026	44.46	44.78	43.70	44.32	44.32	4.73%	5,691,965
Feb 6, 2026	41.24	42.72	40.64	42.32	42.32	2.82%	4,717,587
Feb 5, 2026	40.36	41.16	38.50	41.16	41.16	-3.38%	8,690,950
Feb 4, 2026	42.98	43.12	42.08	42.60	42.60	-2.96%	3,334,730
Feb 3, 2026	43.96	44.14	42.50	43.90	43.90	4.62%	6,199,941
Feb 2, 2026	43.78	43.78	41.50	41.96	41.96	-7.21%	5,664,172
Jan 30, 2026	45.62	46.50	44.64	45.22	45.22	-0.88%	3,005,383
Jan 29, 2026	46.20	46.84	45.50	45.62	45.62	-0.83%	7,168,111
Jan 28, 2026	45.80	46.00	44.84	46.00	46.00	3.51%	9,708,702
Jan 27, 2026	44.78	44.92	43.86	44.44	44.44	7.03%	10,599,857