GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.92	29.53	28.60	29.25	29.25	-0.27%	1,840,657
Jun 25, 2026	31.44	31.44	28.91	29.33	29.33	-6.17%	3,203,904
Jun 24, 2026	31.75	31.82	31.05	31.26	31.26	-1.94%	1,421,102
Jun 23, 2026	30.96	32.30	30.73	31.88	31.88	0.54%	2,356,337
Jun 22, 2026	30.58	32.63	29.99	31.71	31.71	0.73%	5,328,598
Jun 18, 2026	32.25	32.66	30.50	31.48	31.48	-4.49%	3,218,976
Jun 17, 2026	33.16	33.95	32.88	32.96	32.96	-0.93%	1,384,119
Jun 16, 2026	32.48	33.45	32.36	33.27	33.27	-0.66%	1,547,144
Jun 15, 2026	32.81	33.61	32.81	33.49	33.49	2.86%	1,833,851
Jun 12, 2026	33.75	34.19	32.50	32.56	32.56	-3.55%	1,877,943
Jun 11, 2026	32.99	33.81	32.22	33.76	33.76	0.84%	1,905,310
Jun 10, 2026	35.10	35.64	33.43	33.48	33.48	-7.28%	2,639,447
Jun 9, 2026	37.03	38.07	34.94	36.11	36.11	4.09%	4,647,033
Jun 8, 2026	33.71	35.43	33.70	34.69	34.69	2.03%	2,161,134
Jun 5, 2026	35.76	35.76	33.40	34.00	34.00	-6.16%	2,707,939
Jun 4, 2026	35.11	36.45	34.75	36.23	36.23	3.01%	2,619,935
Jun 3, 2026	35.80	36.18	34.66	35.17	35.17	-4.71%	2,161,400
Jun 2, 2026	36.32	37.39	36.10	36.91	36.91	3.94%	2,776,313
Jun 1, 2026	35.45	35.73	34.68	35.51	35.51	0.17%	3,638,165
May 29, 2026	34.93	36.41	34.47	35.45	35.45	0.62%	4,200,389
May 28, 2026	33.00	35.51	32.53	35.23	35.23	3.98%	4,151,288
May 27, 2026	32.95	34.07	32.38	33.88	33.88	-0.32%	5,041,077
May 26, 2026	34.84	35.17	33.46	33.99	33.99	-2.94%	2,902,685
May 22, 2026	33.80	35.43	33.57	35.02	35.02	-0.40%	3,367,535
May 21, 2026	35.42	35.71	33.50	35.16	35.16	-4.09%	3,932,950
May 20, 2026	41.11	41.39	36.51	36.66	36.66	-9.28%	6,010,475
May 19, 2026	41.65	41.65	40.12	40.41	40.41	-3.14%	1,904,947
May 18, 2026	43.12	43.27	41.41	41.72	41.72	-1.70%	1,272,342
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
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
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