GDS Holdings Limited (G40)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 4.73684210526 | 19 | 20.8 | 19 | 330 | 20.2495827 | DE |
| 4 | -1.3 | -6.1320754717 | 21.2 | 22.4 | 17 | 693 | 18.94908531 | DE |
| 12 | 3.8 | 23.602484472 | 16.1 | 23.2 | 16.1 | 743 | 19.6234148 | DE |
| 26 | 11.5 | 136.904761905 | 8.4 | 23.2 | 8.1 | 3239 | 12.53175287 | DE |
| 52 | 12.1 | 155.128205128 | 7.8 | 23.2 | 4.68 | 3542 | 9.21193687 | DE |
| 156 | 8.6 | 76.1061946903 | 11.3 | 23.2 | 4.68 | 3081 | 9.22582928 | DE |
| 260 | 8.6 | 76.1061946903 | 11.3 | 23.2 | 4.68 | 3081 | 9.22582928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1733866020 | 19.6 | -1.2 | -5.77 | 19.6 | 19.6 | 19.6 | 100 |
| 1733779620 | 20.8 | 1.4 | 7.22 | 19.6 | 20.8 | 19.6 | 789 |
| 1733520420 | 19.399999 | 0.4 | 2.11 | 19 | 19.399999 | 19 | 420 |
| 1733434020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 10 |
| 1733347620 | 19 | -1 | -5.00 | 19 | 19 | 19 | 187 |
| 1733261220 | 20 | 1.2 | 6.38 | 18.899999 | 20 | 18.5 | 1688 |
| 1733174820 | 18.8 | -0.1 | -0.53 | 18.399999 | 18.8 | 18.399999 | 801 |
| 1732915620 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1732829220 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1732742820 | 18.899999 | 1.5 | 8.62 | 18.5 | 18.899999 | 18.5 | 480 |
| 1732656420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1732570020 | 17.399999 | 0.1 | 0.58 | 17.399999 | 17.399999 | 17 | 882 |
| 1732310820 | 17.3 | -0.5 | -2.81 | 17.399999 | 17.399999 | 17.2 | 1131 |
| 1732224420 | 17.8 | 0.1 | 0.56 | 17.3 | 17.8 | 17.3 | 1094 |
| 1732138020 | 17.7 | -1.1 | -5.85 | 18.1 | 18.2 | 17.7 | 898 |
| 1732051620 | 18.8 | -2.2 | -10.48 | 22.4 | 22.4 | 18.8 | 754 |
| 1731965160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731705960 | 21 | 0 | 0.00 | 21.2 | 21.2 | 21 | 200 |
| 1731619560 | 21 | -0.4 | -1.87 | 21.2 | 21.399999 | 21 | 954 |
| 1731533160 | 21.399999 | -0.2 | -0.93 | 21.399999 | 21.399999 | 21.399999 | 690 |
| 1731446820 | 21.6 | -1 | -4.42 | 20.8 | 21.6 | 20.8 | 538 |
| 1731360420 | 22.6 | 1 | 4.63 | 23 | 23.2 | 22.2 | 2739 |
| 1731101220 | 21.6 | -0.8 | -3.57 | 21.8 | 21.8 | 21.6 | 410 |
| 1731014760 | 22.4 | 2.9 | 14.87 | 22.4 | 22.4 | 22.4 | 800 |
| 1730928360 | 19.5 | -0.7 | -3.47 | 19.7 | 20.6 | 19.5 | 704 |
| 1730841960 | 20.2 | 1.6 | 8.60 | 18.8 | 20.2 | 18.8 | 634 |
| 1730755560 | 18.6 | -0.9 | -4.62 | 19.2 | 19.2 | 18.6 | 1045 |
| 1730496360 | 19.5 | -0.3 | -1.52 | 19.5 | 19.5 | 19.5 | 45 |
| 1730409960 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1730323560 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1730237160 | 19.8 | -0.6 | -2.94 | 20 | 20 | 19.8 | 396 |
| 1730150760 | 20.399999 | 0.6 | 3.03 | 20 | 20.399999 | 20 | 42 |
| 1729888020 | 19.8 | -0.1 | -0.50 | 20.2 | 20.2 | 19.8 | 80 |
| 1729801560 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1729715160 | 19.899999 | -1.5 | -7.01 | 21.6 | 21.6 | 19.7 | 1176 |
| 1729628760 | 21.399999 | 1.2 | 5.94 | 20.6 | 22 | 20.6 | 1340 |
| 1729542360 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1729283160 | 20.2 | -0.2 | -0.98 | 20.8 | 20.8 | 20.2 | 116 |
| 1729196760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729110360 | 20.399999 | 0.9 | 4.62 | 20.6 | 20.6 | 20.399999 | 57 |
| 1729023960 | 19.5 | 0.1 | 0.52 | 20.399999 | 20.399999 | 19 | 2002 |
| 1728937620 | 19.399999 | 0.4 | 2.11 | 19.399999 | 19.399999 | 19.399999 | 274 |
| 1728678360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1728591960 | 19 | 0.6 | 3.26 | 18.8 | 19.6 | 18.8 | 604 |
| 1728505560 | 18.399999 | -0.8 | -4.17 | 18.1 | 18.399999 | 18.1 | 2158 |
| 1728419160 | 19.2 | -1 | -4.95 | 17.7 | 19.3 | 17.3 | 1472 |
| 1728332760 | 20.2 | 0.7 | 3.59 | 21 | 21 | 20.2 | 778 |
| 1728073560 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 250 |
| 1727987220 | 19.5 | -1.7 | -8.02 | 20.2 | 20.2 | 19.5 | 1582 |
| 1727900820 | 21.2 | 2.7 | 14.59 | 21 | 21.2 | 21 | 702 |
| 1727814420 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1727728020 | 18.5 | 0.7 | 3.93 | 19.8 | 19.899999 | 18.5 | 2289 |
| 1727468760 | 17.8 | -1.1 | -5.82 | 17.8 | 17.8 | 17.8 | 280 |
| 1727382360 | 18.899999 | 0.4 | 2.16 | 19.5 | 19.5 | 18.899999 | 976 |
| 1727295960 | 18.5 | -1 | -5.13 | 17.899999 | 18.5 | 17.899999 | 390 |
| 1727209560 | 19.5 | 1.6 | 8.94 | 19.5 | 19.5 | 19.5 | 20 |
| 1727123160 | 17.899999 | 0.3 | 1.70 | 17.899999 | 17.899999 | 17.899999 | 200 |
| 1726864020 | 17.6 | 1.2 | 7.32 | 17.1 | 17.6 | 17.1 | 87 |
| 1726777560 | 16.399999 | 0.4 | 2.50 | 16.1 | 16.399999 | 16.1 | 384 |
| 1726691220 | 16 | 1.3 | 8.84 | 16 | 16 | 16 | 190 |
| 1726604820 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1726518420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 54 |
| 1726259160 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1726172760 | 14.7 | -0.5 | -3.29 | 14.3 | 15 | 14.3 | 33265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
