GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.80	34.64	33.57	34.71	-	-1.29%	1,996,669
May 21, 2026	35.42	35.71	33.50	35.16	35.16	-4.09%	3,918,885
May 20, 2026	41.11	41.39	36.51	36.66	36.66	-9.28%	5,760,492
May 19, 2026	41.65	41.65	40.12	40.41	40.41	-3.14%	1,888,997
May 18, 2026	43.12	43.27	41.41	41.72	41.72	-1.70%	1,258,198
May 15, 2026	42.82	43.37	41.93	42.44	42.44	-5.16%	1,704,366
May 14, 2026	45.00	45.29	43.83	44.75	44.75	-2.08%	1,565,575
May 13, 2026	44.70	46.70	43.85	45.70	45.70	6.90%	5,824,808
May 12, 2026	43.57	43.80	42.02	42.75	42.75	-4.89%	1,116,060
May 11, 2026	43.60	45.25	43.50	44.95	44.95	1.58%	1,303,621
May 8, 2026	44.78	45.38	43.54	44.25	44.25	1.44%	1,123,568
May 7, 2026	45.37	45.37	43.01	43.62	43.62	-5.19%	1,558,578
May 6, 2026	45.00	46.84	43.86	46.01	46.01	2.24%	3,533,197
May 5, 2026	44.01	45.11	43.35	45.00	45.00	4.48%	1,641,709
May 4, 2026	42.17	43.44	42.02	43.07	43.07	1.56%	620,703
May 1, 2026	42.09	42.50	41.78	42.41	42.41	0.31%	624,362
Apr 30, 2026	41.54	42.39	40.70	42.28	42.28	1.78%	2,393,829
Apr 29, 2026	41.82	42.26	40.64	41.54	41.54	-0.65%	1,487,251
Apr 28, 2026	42.12	42.72	41.33	41.81	41.81	-4.96%	1,687,623
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