GDS Holdings Limited (G40)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.84615384615 | 10.4 | 10.4 | 9.6999999 | 29337 | 10.00073401 | DE |
| 4 | 1.4 | 16.2790697674 | 8.6 | 11.5 | 8.6 | 12480 | 10.37339271 | DE |
| 12 | 2.45 | 32.4503311258 | 7.55 | 11.5 | 6.7 | 6346 | 9.47880584 | DE |
| 26 | 4.85 | 94.1747572816 | 5.15 | 11.5 | 4.68 | 4999 | 7.88385315 | DE |
| 52 | -1.3 | -11.5044247788 | 11.3 | 11.5 | 4.68 | 3787 | 7.66799526 | DE |
| 156 | -1.3 | -11.5044247788 | 11.3 | 11.5 | 4.68 | 3787 | 7.66799526 | DE |
| 260 | -1.3 | -11.5044247788 | 11.3 | 11.5 | 4.68 | 3787 | 7.66799526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1722025560 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721939160 | 10 | -0.1 | -0.99 | 9.85 | 10 | 9.85 | 213 |
| 1721852820 | 10.1 | 0.1 | 1.00 | 10 | 10.1 | 10 | 646 |
| 1721766420 | 10 | -0.5 | -4.76 | 10.4 | 10.4 | 9.6999999 | 87151 |
| 1721677800 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 0 |
| 1721420760 | 10.6 | -0.3 | -2.75 | 10.6 | 10.6 | 10.6 | 50 |
| 1721334420 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1721248020 | 10.9 | 0.3 | 2.83 | 11.3 | 11.5 | 10.9 | 1703 |
| 1721161560 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 10 |
| 1721075160 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.199999 | 1188 |
| 1720815960 | 10.6 | -0.8 | -7.02 | 10.6 | 10.6 | 10.6 | 50 |
| 1720729560 | 11.4 | 0 | 0.00 | 11.1 | 11.4 | 11.1 | 191 |
| 1720643160 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1720556760 | 11.4 | 0.8 | 7.55 | 10.9 | 11.5 | 10.9 | 32355 |
| 1720470360 | 10.6 | 0.8 | 8.16 | 10.199999 | 10.6 | 10 | 18608 |
| 1720211220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1720124820 | 9.8 | -0.4 | -3.92 | 9.8 | 9.8 | 9.8 | 521 |
| 1720038420 | 10.199999 | 1.2 | 13.33 | 9.75 | 10.199999 | 9.75 | 31898 |
| 1719952020 | 9 | 0.5 | 5.88 | 8.6 | 9 | 8.6 | 140 |
| 1719865620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719606420 | 8.5 | -0.3 | -3.41 | 8.5 | 8.65 | 8.5 | 2933 |
| 1719520020 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1719433620 | 8.8 | 0.6 | 7.32 | 8.8 | 8.8 | 8.8 | 9 |
| 1719347160 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1719260760 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1719001560 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1718915160 | 8.1999999 | -0.05 | -0.61 | 8.1 | 8.1999999 | 8.1 | 170 |
| 1718828760 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718742360 | 8.25 | -0.4 | -4.62 | 8.1999999 | 8.25 | 8.15 | 919 |
| 1718656020 | 8.65 | 0.35 | 4.22 | 8.5 | 8.65 | 8.4499999 | 1607 |
| 1718396820 | 8.3 | -0.1 | -1.19 | 8.6 | 8.6 | 8.3 | 210 |
| 1718310420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1718224020 | 8.4 | -0.05 | -0.59 | 8.4 | 8.4 | 8.4 | 750 |
| 1718137620 | 8.4499999 | 0.2 | 2.42 | 8.3 | 8.4499999 | 8.3 | 398 |
| 1718051220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717792020 | 8.25 | 0.1 | 1.23 | 8.25 | 8.25 | 8.25 | 600 |
| 1717705620 | 8.15 | -0.15 | -1.81 | 8.1 | 8.15 | 8.1 | 1130 |
| 1717619220 | 8.3 | 0.7 | 9.21 | 7.6 | 8.3 | 7.55 | 1270 |
| 1717532820 | 7.6 | 0.25 | 3.40 | 7.65 | 7.8 | 7.6 | 335 |
| 1717446420 | 7.35 | 0.35 | 5.00 | 7.35 | 7.35 | 7.35 | 23 |
| 1717187220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717100820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717014420 | 7 | -0.2 | -2.78 | 6.9 | 7 | 6.7 | 51232 |
| 1716927960 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1716841560 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 300 |
| 1716582420 | 7.2 | 0.05 | 0.70 | 7.25 | 7.25 | 7.2 | 111 |
| 1716496020 | 7.15 | -0.35 | -4.67 | 7.55 | 7.55 | 7.15 | 525 |
| 1716409620 | 7.5 | -1.15 | -13.29 | 8.5 | 8.5 | 7.5 | 845 |
| 1716323160 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 50 |
| 1716236760 | 8.6 | -0.05 | -0.58 | 8.6 | 8.6 | 8.6 | 200 |
| 1715977620 | 8.65 | 0.85 | 10.90 | 8.8 | 8.8 | 8.65 | 260 |
| 1715891220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715804820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1715718420 | 7.8 | -0.4 | -4.88 | 7.9 | 7.9 | 7.8 | 142 |
| 1715631960 | 8.1999999 | 0.35 | 4.46 | 7.75 | 8.1999999 | 7.75 | 3918 |
| 1715372820 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 10 |
| 1715286420 | 7.75 | -0.5 | -6.06 | 7.55 | 7.75 | 7.4 | 4828 |
| 1715200020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715113620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715027220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1714768020 | 8.25 | 0.6 | 7.84 | 8.1999999 | 8.25 | 8.1999999 | 910 |
| 1714681620 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1714508820 | 7.65 | -0.35 | -4.38 | 7.95 | 7.95 | 7.6 | 709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
