GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	42.02	42.89	41.80	41.99	41.99	1.94%	773,728
Apr 9, 2026	41.38	41.93	40.33	41.19	41.19	1.05%	884,479
Apr 8, 2026	41.63	41.78	40.13	40.76	40.76	5.82%	1,530,977
Apr 7, 2026	39.17	39.58	38.04	38.52	38.52	-1.81%	778,863
Apr 6, 2026	39.54	40.34	39.21	39.23	39.23	-1.70%	680,697
Apr 2, 2026	39.89	41.30	39.58	39.91	39.91	-4.20%	830,179
Apr 1, 2026	42.08	42.98	41.57	41.66	41.66	3.40%	1,494,954
Mar 31, 2026	39.19	40.60	38.85	40.29	40.29	2.60%	2,576,163
Mar 30, 2026	40.95	41.39	39.02	39.27	39.27	-2.80%	1,990,874
Mar 27, 2026	41.77	41.77	40.06	40.40	40.40	-3.79%	1,136,906
Mar 26, 2026	43.59	44.25	41.79	41.99	41.99	-6.69%	1,136,935
Mar 25, 2026	44.47	46.03	44.30	45.00	45.00	3.50%	1,730,779
Mar 24, 2026	42.26	43.61	42.07	43.48	43.48	2.79%	1,155,019
Mar 23, 2026	41.57	43.35	41.50	42.30	42.30	2.22%	1,116,438
Mar 20, 2026	43.55	43.63	40.92	41.38	41.38	-7.12%	2,695,469
Mar 19, 2026	43.05	45.53	42.45	44.55	44.55	0.13%	1,641,890
Mar 18, 2026	46.51	47.00	44.40	44.49	44.49	0.52%	2,538,020
Mar 17, 2026	42.36	44.78	41.70	44.26	44.26	2.55%	1,644,153
Mar 16, 2026	43.27	44.13	42.54	43.16	43.16	0.70%	2,165,110
Mar 13, 2026	42.82	43.87	42.56	42.86	42.86	0.09%	1,436,148
Mar 12, 2026	43.16	44.09	42.34	42.82	42.82	-2.04%	1,280,783
Mar 11, 2026	42.62	43.76	41.66	43.71	43.71	-0.41%	1,780,638
Mar 10, 2026	42.10	45.33	41.88	43.89	43.89	6.14%	3,446,668
Mar 9, 2026	41.34	42.26	40.16	41.35	41.35	1.17%	2,509,648
Mar 6, 2026	37.53	41.92	36.48	40.87	40.87	7.24%	3,338,189
Mar 5, 2026	38.01	38.33	37.31	38.11	38.11	-0.34%	1,632,605
Mar 4, 2026	37.91	38.90	37.89	38.24	38.24	0.66%	1,940,428
Mar 3, 2026	37.49	38.31	36.32	37.99	37.99	-4.79%	4,353,321
Mar 2, 2026	40.22	40.77	39.28	39.90	39.90	-3.41%	2,170,306
Feb 27, 2026	41.65	41.80	40.03	41.31	41.31	-1.15%	2,916,630
Feb 26, 2026	43.50	43.53	40.44	41.79	41.79	-7.11%	3,170,723
Feb 25, 2026	45.92	46.16	44.60	44.99	44.99	-2.26%	1,471,666
Feb 24, 2026	44.17	46.33	44.17	46.03	46.03	6.72%	1,540,395
Feb 23, 2026	44.50	44.58	42.86	43.13	43.13	-4.33%	1,774,390
Feb 20, 2026	44.53	46.31	44.30	45.08	45.08	-1.05%	1,359,701
Feb 19, 2026	44.81	45.86	44.73	45.56	45.56	0.84%	1,065,646
Feb 18, 2026	45.19	45.86	44.30	45.18	45.18	-0.11%	1,315,211
Feb 17, 2026	46.00	46.66	44.93	45.23	45.23	-1.93%	1,797,630
Feb 13, 2026	45.34	46.25	44.27	46.12	46.12	-1.54%	1,748,148
Feb 12, 2026	46.95	48.61	46.39	46.84	46.84	0.77%	5,269,634
Feb 11, 2026	46.42	47.50	45.35	46.48	46.48	0.80%	1,968,448
Feb 10, 2026	46.36	46.92	45.53	46.11	46.11	-0.52%	810,164
Feb 9, 2026	45.50	46.96	45.18	46.35	46.35	-0.28%	1,463,949
Feb 6, 2026	44.22	46.70	43.71	46.48	46.48	8.88%	3,585,203
Feb 5, 2026	41.01	43.22	40.97	42.69	42.69	3.49%	2,270,816
Feb 4, 2026	43.58	43.85	40.71	41.25	41.25	-6.97%	3,472,262
Feb 3, 2026	45.10	46.26	42.94	44.34	44.34	-1.64%	1,778,372
Feb 2, 2026	43.25	45.62	43.20	45.08	45.08	0.87%	1,931,911
Jan 30, 2026	44.61	45.50	41.64	44.69	44.69	-3.75%	4,696,902
Jan 29, 2026	47.88	48.01	45.61	46.43	46.43	-1.51%	2,005,553