GDS Holdings Limited (G1DS34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -10.3521126761 | 14.2 | 14.2 | 12.14 | 64220 | 13.48988641 | DR |
| 4 | -1.83 | -12.5686813187 | 14.56 | 19.7 | 12.14 | 30068 | 14.75632757 | DR |
| 12 | 0.46 | 3.74898125509 | 12.27 | 19.7 | 10.34 | 22675 | 13.74009643 | DR |
| 26 | 6.7 | 111.111111111 | 6.03 | 19.7 | 5.85 | 16726 | 11.79215842 | DR |
| 52 | 9.91 | 351.418439716 | 2.82 | 19.7 | 2.51 | 9546 | 11.20297537 | DR |
| 156 | -10.06 | -44.1421676174 | 22.79 | 22.86 | 2.51 | 6212 | 10.12247124 | DR |
| 260 | -39.27 | -75.5192307692 | 52 | 62.1 | 2.51 | 5026 | 11.03622639 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 12.3 | -1.33 | -9.76 | 13.63 | 13.63 | 12.14 | 11099 |
| 1737754200 | 13.63 | 1.17 | 9.39 | 12.66 | 13.9 | 12.66 | 48982 |
| 1737667740 | 12.46 | 0.74 | 6.31 | 12.46 | 12.53 | 12.19 | 34765 |
| 1737581400 | 11.72 | -2.03 | -14.76 | 13.77 | 13.77 | 11.72 | 17978 |
| 1737495000 | 13.75 | -0.7 | -4.84 | 14.2 | 14.2 | 13.69 | 162035 |
| 1737408600 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 11 |
| 1737149400 | 14.45 | 0.7 | 5.09 | 13.89 | 14.46 | 13.75 | 2229 |
| 1737062940 | 13.75 | 1.15 | 9.13 | 13.1 | 13.81 | 13.07 | 6162 |
| 1736976540 | 12.6 | -0.78 | -5.83 | 12.92 | 12.92 | 12.6 | 5933 |
| 1736890140 | 13.38 | 0.22 | 1.67 | 13.83 | 14.12 | 13.3 | 2595 |
| 1736803740 | 13.16 | -3.3 | -20.05 | 16.46 | 16.46 | 13.06 | 5113 |
| 1736544540 | 16.46 | -2.65 | -13.87 | 18.29 | 18.29 | 16.21 | 126879 |
| 1736458140 | 19.11 | 1.27 | 7.12 | 17.84 | 19.7 | 17.84 | 26864 |
| 1736371740 | 17.84 | 1.74 | 10.81 | 16.27 | 17.84 | 15.96 | 9694 |
| 1736285400 | 16.1 | 0.55 | 3.54 | 16.1 | 16.579999 | 16.1 | 9313 |
| 1736198940 | 15.55 | 0.8 | 5.42 | 14.89 | 16.14 | 14.89 | 4349 |
| 1735939740 | 14.75 | 0.5 | 3.51 | 14.4 | 14.75 | 14.4 | 11350 |
| 1735853400 | 14.25 | -0.34 | -2.33 | 14.56 | 14.56 | 14.03 | 43776 |
| 1735594200 | 14.59 | 0.78 | 5.65 | 13.89 | 14.59 | 13.81 | 75100 |
| 1735334940 | 13.81 | 0.94 | 7.30 | 12.98 | 13.93 | 12.89 | 163279 |
| 1735248540 | 12.87 | 0.69 | 5.67 | 12.2 | 12.89 | 12.2 | 1161 |
| 1734989340 | 12.18 | 0.1 | 0.83 | 12.1 | 12.23 | 12.1 | 1809 |
| 1734730200 | 12.08 | 0.28 | 2.37 | 11.73 | 12.08 | 11.73 | 1862 |
| 1734643800 | 11.8 | -0.46 | -3.75 | 11.94 | 11.94 | 11.74 | 840 |
| 1734557400 | 12.26 | 0.05 | 0.41 | 12.21 | 12.31 | 12.21 | 2052 |
| 1734470940 | 12.21 | -0.11 | -0.89 | 12.32 | 12.42 | 12.21 | 2276 |
| 1734384540 | 12.32 | -0.23 | -1.83 | 13.03 | 13.03 | 12.18 | 1675 |
| 1734125340 | 12.55 | 0.1 | 0.80 | 12.45 | 12.55 | 12.4 | 1395 |
| 1734039000 | 12.45 | 0.04 | 0.32 | 12.4 | 12.59 | 12.4 | 2444 |
| 1733952540 | 12.41 | -0.29 | -2.28 | 12.77 | 12.77 | 12.41 | 1514 |
| 1733866140 | 12.7 | -0.81 | -6.00 | 12.6 | 12.7 | 12.43 | 1077 |
| 1733779740 | 13.51 | 0.97 | 7.74 | 13.3 | 13.62 | 13.09 | 2449 |
| 1733520600 | 12.54 | 0.53 | 4.41 | 11.63 | 12.6 | 11.63 | 692 |
| 1733434200 | 12.01 | -0.18 | -1.48 | 12.18 | 12.18 | 12.01 | 218 |
| 1733347800 | 12.19 | -0.16 | -1.30 | 12.35 | 12.39 | 12.1 | 2313 |
| 1733261340 | 12.35 | 0.37 | 3.09 | 12.27 | 12.58 | 12.24 | 3450 |
| 1733174940 | 11.98 | 0.13 | 1.10 | 12 | 12.06 | 11.61 | 3965 |
| 1732915740 | 11.85 | -0.05 | -0.42 | 11.9 | 12 | 11.55 | 805 |
| 1732829400 | 11.9 | 0.16 | 1.36 | 12 | 12 | 11.5 | 89 |
| 1732743000 | 11.74 | 1.18 | 11.17 | 10.94 | 11.74 | 10.94 | 2008 |
| 1732656600 | 10.56 | -0.38 | -3.47 | 10.5 | 10.67 | 10.5 | 1252 |
| 1732570140 | 10.94 | 0.44 | 4.19 | 10.82 | 10.94 | 10.61 | 1520 |
| 1732310940 | 10.5 | -0.27 | -2.51 | 10.61 | 10.79 | 10.34 | 30549 |
| 1732224600 | 10.77 | -0.87 | -7.47 | 11.3 | 11.3 | 10.46 | 31762 |
| 1732051800 | 11.64 | -1.67 | -12.55 | 12.6 | 12.6 | 11.35 | 163998 |
| 1731965340 | 13.31 | 0.31 | 2.38 | 12.66 | 13.31 | 12.64 | 2929 |
| 1731619800 | 13 | -0.13 | -0.99 | 13.15 | 13.15 | 12.83 | 495 |
| 1731533400 | 13.13 | 0.01 | 0.08 | 13.48 | 13.48 | 13.13 | 1773 |
| 1731446940 | 13.12 | -0.53 | -3.88 | 13.63 | 13.63 | 13.04 | 3315 |
| 1731360540 | 13.65 | 0.14 | 1.04 | 13.97 | 14.1 | 13.63 | 1800 |
| 1731101400 | 13.51 | -0.35 | -2.53 | 13.36 | 13.61 | 13.22 | 7397 |
| 1731014940 | 13.86 | 1.71 | 14.07 | 12.29 | 13.86 | 12.08 | 160442 |
| 1730928600 | 12.15 | -0.43 | -3.42 | 12.35 | 12.35 | 11.98 | 982 |
| 1730842200 | 12.58 | 0.65 | 5.45 | 12.27 | 12.66 | 12.25 | 9945 |
| 1730755800 | 11.93 | -0.57 | -4.56 | 12.2 | 12.24 | 11.81 | 8895 |
| 1730496600 | 12.5 | -0.1 | -0.79 | 12.75 | 12.75 | 12.35 | 1241 |
| 1730410200 | 12.6 | -0.08 | -0.63 | 12.7 | 12.7 | 12.38 | 1161 |
| 1730323800 | 12.68 | 0.13 | 1.04 | 12.55 | 12.7 | 12.55 | 2470 |
| 1730237340 | 12.55 | 0 | 0.00 | 12.16 | 12.55 | 12.16 | 1660 |
| 1730151000 | 12.55 | 0.3 | 2.45 | 12.68 | 12.68 | 12.37 | 2895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
