GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Jan 28, 2026	46.96	47.79	45.60	47.14	47.14	-0.80%	2,529,049
Jan 27, 2026	46.81	48.18	45.21	47.52	47.52	2.17%	3,623,579
Jan 26, 2026	42.74	46.84	42.60	46.51	46.51	9.20%	5,102,441
Jan 23, 2026	44.12	44.50	42.46	42.59	42.59	1.09%	2,332,801
Jan 22, 2026	41.58	42.69	41.56	42.13	42.13	3.08%	1,196,786
Jan 21, 2026	40.10	41.00	40.02	40.87	40.87	6.07%	1,194,516
Jan 20, 2026	39.50	39.86	38.21	38.53	38.53	-5.24%	2,332,957
Jan 16, 2026	43.00	43.00	40.21	40.66	40.66	-6.31%	2,219,937
Jan 15, 2026	43.54	44.68	42.57	43.40	43.40	-1.23%	2,234,928
Jan 14, 2026	42.87	44.33	42.75	43.94	43.94	3.78%	2,388,017
Jan 13, 2026	42.46	43.47	42.07	42.34	42.34	-3.77%	6,218,879
Jan 12, 2026	41.83	46.00	41.80	44.00	44.00	7.40%	5,329,474
Jan 9, 2026	40.81	41.51	40.20	40.97	40.97	-1.87%	1,970,595
Jan 8, 2026	39.09	42.47	38.80	41.75	41.75	8.61%	5,589,045
Jan 7, 2026	38.54	39.71	38.18	38.44	38.44	2.04%	2,176,311
Jan 6, 2026	37.05	37.86	36.34	37.67	37.67	0.37%	1,081,740
Jan 5, 2026	37.80	38.00	36.91	37.53	37.53	-2.11%	1,185,252
Jan 2, 2026	36.50	38.79	36.40	38.34	38.34	9.86%	2,892,435
Dec 31, 2025	34.83	35.50	34.75	34.90	34.90	0.87%	556,497
Dec 30, 2025	34.65	34.92	34.28	34.60	34.60	-0.14%	331,930
Dec 29, 2025	34.48	35.09	34.18	34.65	34.65	-2.12%	430,017
Dec 26, 2025	34.84	35.64	34.71	35.40	35.40	1.72%	336,082
Dec 24, 2025	34.78	34.98	34.47	34.80	34.80	-0.37%	181,823
Dec 23, 2025	35.51	35.68	34.63	34.93	34.93	-3.11%	807,939
Dec 22, 2025	35.88	36.44	35.69	36.05	36.05	0.33%	808,063
Dec 19, 2025	34.46	36.00	34.35	35.93	35.93	4.27%	1,386,531
Dec 18, 2025	34.19	34.84	34.00	34.46	34.46	2.29%	697,055
Dec 17, 2025	34.86	35.66	33.66	33.69	33.69	-3.02%	1,352,724
Dec 16, 2025	34.59	35.23	34.16	34.74	34.74	-2.36%	1,350,513
Dec 15, 2025	36.01	36.14	35.17	35.58	35.58	-1.88%	1,346,465
Dec 12, 2025	36.18	36.96	35.84	36.26	36.26	0.30%	2,769,017
Dec 11, 2025	35.35	36.48	34.97	36.15	36.15	-0.22%	1,663,554
Dec 10, 2025	35.85	36.46	35.44	36.23	36.23	0.58%	995,544
Dec 9, 2025	35.56	36.49	35.36	36.02	36.02	1.07%	3,051,434
Dec 8, 2025	35.40	36.26	34.91	35.64	35.64	1.22%	1,783,279
Dec 5, 2025	34.35	35.48	34.35	35.21	35.21	4.23%	1,176,139
Dec 4, 2025	34.16	34.60	33.73	33.78	33.78	0.12%	434,503
Dec 3, 2025	33.36	33.77	33.09	33.74	33.74	-0.18%	803,591