GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Jan 26, 2026	41.60	42.22	41.32	41.52	41.52	0.53%	4,822,330
Jan 23, 2026	40.68	41.86	39.84	41.30	41.30	2.89%	5,319,680
Jan 22, 2026	40.16	40.44	39.74	40.14	40.14	2.92%	3,465,127
Jan 21, 2026	37.80	39.18	37.32	39.00	39.00	-1.42%	6,974,708
Jan 20, 2026	40.00	40.00	38.94	39.56	39.56	-0.30%	3,805,796
Jan 19, 2026	40.00	40.34	39.18	39.68	39.68	-5.21%	5,390,054
Jan 16, 2026	42.80	42.80	41.24	41.86	41.86	-2.20%	3,861,660
Jan 15, 2026	42.96	43.78	41.96	42.80	42.80	2.39%	9,945,467
Jan 14, 2026	41.00	42.28	40.52	41.80	41.80	1.26%	6,701,835
Jan 13, 2026	42.50	42.62	40.50	41.28	41.28	1.72%	9,469,476
Jan 12, 2026	39.90	40.60	39.50	40.58	40.58	3.63%	8,017,059
Jan 9, 2026	39.42	40.20	38.92	39.16	39.16	2.84%	9,194,042
Jan 8, 2026	37.44	38.10	37.00	38.08	38.08	1.38%	6,300,732
Jan 7, 2026	36.50	37.70	36.30	37.56	37.56	3.99%	6,401,630
Jan 6, 2026	36.76	37.10	35.56	36.12	36.12	-0.66%	4,560,633
Jan 5, 2026	37.04	37.10	36.02	36.36	36.36	2.08%	5,909,997
Jan 2, 2026	33.80	35.98	33.80	35.62	35.62	5.70%	5,216,768
Dec 31, 2025	33.86	33.88	33.52	33.70	33.70	0.54%	1,145,600
Dec 30, 2025	33.50	33.94	33.30	33.52	33.52	0.30%	1,802,869
Dec 29, 2025	34.30	34.62	33.30	33.42	33.42	-1.71%	2,107,800
Dec 24, 2025	33.96	34.30	33.80	34.00	34.00	-1.56%	836,317
Dec 23, 2025	34.70	35.10	34.42	34.54	34.54	-0.46%	2,365,635
Dec 22, 2025	34.78	35.12	34.52	34.70	34.70	3.03%	2,515,745
Dec 19, 2025	33.72	33.96	33.36	33.68	33.68	1.26%	4,339,211
Dec 18, 2025	33.04	33.40	32.76	33.26	33.26	-2.06%	2,232,958
Dec 17, 2025	34.00	34.12	33.50	33.96	33.96	-0.12%	2,250,700
Dec 16, 2025	34.84	34.84	33.34	34.00	34.00	-2.41%	2,827,369
Dec 15, 2025	35.00	35.50	34.72	34.84	34.84	-0.46%	2,438,441
Dec 12, 2025	35.08	35.34	34.86	35.00	35.00	1.98%	3,668,775
Dec 11, 2025	35.12	35.34	34.04	34.32	34.32	-1.38%	3,043,504
Dec 10, 2025	34.60	34.90	34.22	34.80	34.80	-0.57%	3,444,280
Dec 9, 2025	35.64	36.40	34.80	35.00	35.00	2.40%	11,101,940
Dec 8, 2025	34.00	34.44	33.98	34.18	34.18	1.73%	3,350,424
Dec 5, 2025	33.36	33.68	32.94	33.60	33.60	0.72%	2,515,232
Dec 4, 2025	32.90	33.58	32.62	33.36	33.36	2.65%	2,728,928
Dec 3, 2025	32.80	33.24	32.38	32.50	32.50	-2.75%	2,650,681
Dec 2, 2025	33.50	33.72	33.04	33.42	33.42	2.26%	4,276,091
Dec 1, 2025	33.20	33.20	32.40	32.68	32.68	-1.80%	3,269,046
Nov 28, 2025	33.22	33.48	32.70	33.28	33.28	0.67%	2,990,384