GDS Holdings Limited (G40)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.6 | -20.4968944099 | 32.2 | 34.4 | 25.2 | 2311 | 29.02544133 | DE |
| 4 | -21.6 | -45.7627118644 | 47.2 | 49 | 25.2 | 1428 | 32.66483665 | DE |
| 12 | 5.6 | 28 | 20 | 51 | 19.3 | 1217 | 30.72532008 | DE |
| 26 | 7.700001 | 43.0167677663 | 17.899999 | 51 | 17 | 975 | 26.81361035 | DE |
| 52 | 18.15 | 243.624161074 | 7.45 | 51 | 5.25 | 2369 | 14.10120471 | DE |
| 156 | 14.3 | 126.548672566 | 11.3 | 51 | 4.68 | 2673 | 11.12424082 | DE |
| 260 | 14.3 | 126.548672566 | 11.3 | 51 | 4.68 | 2673 | 11.12424082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 25.2 | -1.2 | -4.55 | 25.8 | 26.2 | 25.2 | 296 |
| 1742506020 | 26.4 | -2.2 | -7.69 | 28.2 | 28.2 | 26.4 | 4752 |
| 1742419620 | 28.6 | -4.4 | -13.33 | 32.2 | 33 | 26.6 | 3220 |
| 1742333220 | 33 | 0 | 0.00 | 33.4 | 34.4 | 32.799999 | 1534 |
| 1742246820 | 33 | 0.4 | 1.23 | 31.4 | 33.4 | 31.4 | 1053 |
| 1741987620 | 32.6 | 1.6 | 5.16 | 32.2 | 32.6 | 31.2 | 997 |
| 1741901220 | 31 | -1.8 | -5.49 | 30.6 | 31.2 | 30.6 | 693 |
| 1741814820 | 32.799999 | -2.4 | -6.82 | 32 | 33 | 32 | 331 |
| 1741728420 | 35.2 | 1.2 | 3.53 | 35 | 35.2 | 35 | 450 |
| 1741642020 | 34 | 0.8 | 2.41 | 33.4 | 34.6 | 32.2 | 2513 |
| 1741382820 | 33.2 | -3 | -8.29 | 33.6 | 33.6 | 33.2 | 90 |
| 1741296420 | 36.2 | 0.6 | 1.69 | 36.6 | 36.6 | 35.6 | 280 |
| 1741210020 | 35.6 | 2.2 | 6.59 | 35.6 | 35.799999 | 35.6 | 827 |
| 1741123620 | 33.4 | 4 | 13.61 | 31.6 | 33.6 | 30.6 | 4122 |
| 1741037220 | 29.4 | -6.8 | -18.78 | 35 | 35 | 29.4 | 900 |
| 1740778020 | 36.2 | -0.2 | -0.55 | 33.799999 | 36.2 | 33.799999 | 1807 |
| 1740691620 | 36.4 | -1.8 | -4.71 | 37 | 37 | 35 | 1590 |
| 1740605220 | 38.2 | -0.8 | -2.05 | 38.6 | 39 | 37 | 461 |
| 1740518820 | 39 | 2 | 5.41 | 38.6 | 39.6 | 38.6 | 18 |
| 1740432420 | 37 | -8 | -17.78 | 41.6 | 42.4 | 35.799999 | 1992 |
| 1740173220 | 45 | -2 | -4.26 | 47.2 | 49 | 45 | 931 |
| 1740086820 | 47 | 4.4 | 10.33 | 47.4 | 51 | 42.799999 | 3145 |
| 1740000420 | 42.6 | 3 | 7.58 | 41 | 43.4 | 40.6 | 1622 |
| 1739914020 | 39.6 | -1.6 | -3.88 | 42.2 | 42.799999 | 38.6 | 865 |
| 1739827620 | 41.2 | 3.4 | 8.99 | 41.2 | 41.2 | 40.799999 | 370 |
| 1739568420 | 37.799999 | 3.8 | 11.18 | 36.799999 | 39 | 36.799999 | 2330 |
| 1739482020 | 34 | 1.2 | 3.66 | 32.4 | 34 | 31.6 | 1455 |
| 1739395620 | 32.799999 | -0.8 | -2.38 | 32 | 34 | 32 | 3334 |
| 1739309220 | 33.6 | 4.8 | 16.67 | 30 | 34 | 30 | 2382 |
| 1739222820 | 28.8 | 2.8 | 10.77 | 27.4 | 28.8 | 27.4 | 629 |
| 1738963620 | 26 | 1.4 | 5.69 | 26.2 | 26.4 | 26 | 1215 |
| 1738877220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1738790820 | 24.6 | -1 | -3.91 | 23.8 | 24.6 | 23.8 | 572 |
| 1738704420 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.4 | 312 |
| 1738618020 | 25 | 3.4 | 15.74 | 21.6 | 25 | 21.6 | 1359 |
| 1738358820 | 21.6 | 0.2 | 0.93 | 22 | 22 | 21 | 269 |
| 1738272420 | 21.399999 | -1 | -4.46 | 21.8 | 21.8 | 21.399999 | 935 |
| 1738186020 | 22.4 | 2.4 | 12.00 | 21.2 | 22.6 | 21.2 | 2172 |
| 1738099620 | 20 | -0.6 | -2.91 | 20 | 20 | 20 | 370 |
| 1738013220 | 20.6 | -1.6 | -7.21 | 22.8 | 22.8 | 20.6 | 830 |
| 1737754020 | 22.2 | 2.9 | 15.03 | 22.2 | 22.2 | 22.2 | 100 |
| 1737667620 | 19.3 | -0.4 | -2.03 | 19.3 | 19.3 | 19.3 | 2 |
| 1737581220 | 19.7 | -2.9 | -12.83 | 20.399999 | 20.399999 | 19.7 | 3125 |
| 1737494820 | 22.6 | 0 | 0.00 | 23 | 23 | 21.399999 | 1266 |
| 1737408420 | 22.6 | -0.2 | -0.88 | 22.6 | 22.6 | 22.6 | 9 |
| 1737149220 | 22.8 | 0.4 | 1.79 | 22.4 | 22.8 | 22.4 | 688 |
| 1737062820 | 22.4 | 1.8 | 8.74 | 21.399999 | 22.4 | 21.399999 | 435 |
| 1736976420 | 20.6 | -2.4 | -10.43 | 21 | 21.2 | 20.6 | 1145 |
| 1736890020 | 23 | 1.4 | 6.48 | 23 | 23 | 23 | 7 |
| 1736803620 | 21.6 | -5 | -18.80 | 25.4 | 25.8 | 21.6 | 863 |
| 1736544420 | 26.6 | -2 | -6.99 | 28 | 28 | 26.4 | 1752 |
| 1736458020 | 28.6 | 0.8 | 2.88 | 28.2 | 29.8 | 28.2 | 1654 |
| 1736371620 | 27.8 | 4.8 | 20.87 | 26.4 | 28 | 25.6 | 163 |
| 1736285220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736198820 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1735939620 | 23 | 0 | 0.00 | 22.8 | 23 | 22.8 | 710 |
| 1735853220 | 23 | 1.6 | 7.48 | 22.8 | 23 | 22.4 | 833 |
| 1735594020 | 21.399999 | 1.6 | 8.08 | 21.2 | 21.6 | 20.8 | 1332 |
| 1735334820 | 19.8 | 0.6 | 3.13 | 20 | 20 | 19.8 | 100 |
| 1734989220 | 19.2 | 0.5 | 2.67 | 19.2 | 19.2 | 19.2 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
