GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.09	42.50	41.78	42.41	42.41	0.31%	559,936
Apr 30, 2026	41.54	42.39	40.70	42.28	42.28	1.78%	2,302,414
Apr 29, 2026	41.82	42.26	40.64	41.54	41.54	-0.65%	1,384,835
Apr 28, 2026	42.12	42.72	41.33	41.81	41.81	-4.96%	1,634,261
Apr 27, 2026	45.00	45.49	43.85	43.99	43.99	-2.42%	722,847
Apr 24, 2026	44.61	45.97	44.43	45.08	45.08	4.23%	1,926,752
Apr 23, 2026	43.45	44.16	42.57	43.25	43.25	0.21%	1,419,750
Apr 22, 2026	44.04	44.04	42.26	43.16	43.16	-0.69%	3,001,987
Apr 21, 2026	44.74	44.74	43.11	43.46	43.46	-3.25%	1,615,427
Apr 20, 2026	44.64	45.25	43.82	44.92	44.92	0.49%	1,183,150
Apr 17, 2026	43.42	45.25	43.13	44.70	44.70	4.03%	1,511,206
Apr 16, 2026	44.57	44.80	42.71	42.97	42.97	0.16%	1,716,090
Apr 15, 2026	43.12	43.32	42.41	42.90	42.90	-0.74%	771,381
Apr 14, 2026	42.80	43.39	42.14	43.22	43.22	3.47%	1,170,182
Apr 13, 2026	41.39	42.37	40.95	41.77	41.77	-0.52%	739,570
Apr 10, 2026	42.02	42.89	41.80	41.99	41.99	1.94%	774,689
Apr 9, 2026	41.38	41.93	40.33	41.19	41.19	1.05%	884,540
Apr 8, 2026	41.63	41.78	40.13	40.76	40.76	5.82%	1,531,131
Apr 7, 2026	39.17	39.58	38.04	38.52	38.52	-1.81%	786,507
Apr 6, 2026	39.54	40.34	39.21	39.23	39.23	-1.70%	680,916
Apr 2, 2026	39.89	41.30	39.58	39.91	39.91	-4.20%	831,194
Apr 1, 2026	42.08	42.98	41.57	41.66	41.66	3.40%	1,495,157
Mar 31, 2026	39.19	40.60	38.85	40.29	40.29	2.60%	2,578,039
Mar 30, 2026	40.95	41.39	39.02	39.27	39.27	-2.80%	2,003,145
Mar 27, 2026	41.77	41.77	40.06	40.40	40.40	-3.79%	1,149,574
Mar 26, 2026	43.59	44.25	41.79	41.99	41.99	-6.69%	1,162,163
Mar 25, 2026	44.47	46.03	44.30	45.00	45.00	3.50%	1,743,531
Mar 24, 2026	42.26	43.61	42.07	43.48	43.48	2.79%	1,314,135
Mar 23, 2026	41.57	43.35	41.50	42.30	42.30	2.22%	1,117,032
Mar 20, 2026	43.55	43.63	40.92	41.38	41.38	-7.12%	2,701,417
Mar 19, 2026	43.05	45.53	42.45	44.55	44.55	0.13%	1,642,893
Mar 18, 2026	46.51	47.00	44.40	44.49	44.49	0.52%	2,589,310
Mar 17, 2026	42.36	44.78	41.70	44.26	44.26	2.55%	1,652,551
Mar 16, 2026	43.27	44.13	42.54	43.16	43.16	0.70%	2,167,258
Mar 13, 2026	42.82	43.87	42.56	42.86	42.86	0.09%	1,436,175
Mar 12, 2026	43.16	44.09	42.34	42.82	42.82	-2.04%	1,281,107
Mar 11, 2026	42.62	43.76	41.66	43.71	43.71	-0.41%	1,949,118
Mar 10, 2026	42.10	45.33	41.88	43.89	43.89	6.14%	3,449,603
Mar 9, 2026	41.34	42.26	40.16	41.35	41.35	1.17%	2,510,858
Mar 6, 2026	37.53	41.92	36.48	40.87	40.87	7.24%	3,347,003
Mar 5, 2026	38.01	38.33	37.31	38.11	38.11	-0.34%	2,147,746
Mar 4, 2026	37.91	38.90	37.89	38.24	38.24	0.66%	1,973,439
Mar 3, 2026	37.49	38.31	36.32	37.99	37.99	-4.79%	4,365,001
Mar 2, 2026	40.22	40.77	39.28	39.90	39.90	-3.41%	2,256,631
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