GDS Holdings Limited (G1DS34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 3.85259631491 | 11.94 | 12.4 | 11.73 | 1504 | 12.06796276 | DR |
| 4 | 0.4 | 3.33333333333 | 12 | 13.62 | 11.5 | 1718 | 12.34301116 | DR |
| 12 | 0.55 | 4.64135021097 | 11.85 | 14.1 | 10.34 | 12976 | 12.31480297 | DR |
| 26 | 7.2 | 138.461538462 | 5.2 | 14.1 | 5.16 | 10857 | 10.11231206 | DR |
| 52 | 8.07 | 186.374133949 | 4.33 | 14.1 | 2.51 | 6468 | 9.39305522 | DR |
| 156 | -12.17 | -49.5319495319 | 24.57 | 25.93 | 2.51 | 4771 | 8.58115052 | DR |
| 260 | -39.6 | -76.1538461538 | 52 | 62.1 | 2.51 | 3911 | 9.84249075 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 12.25 | 0.44 | 3.73 | 12.37 | 12.47 | 12.19 | 2567 |
| 1729805400 | 11.81 | -0.5 | -4.06 | 12.5 | 12.5 | 11.81 | 2637 |
| 1729719000 | 12.31 | -0.71 | -5.45 | 12.85 | 12.85 | 12.17 | 5411 |
| 1729632600 | 13.02 | 0.62 | 5.00 | 14 | 14 | 12.81 | 8885 |
| 1729546140 | 12.4 | 0.05 | 0.40 | 12.36 | 12.4 | 12.14 | 1292 |
| 1729287000 | 12.35 | -0.14 | -1.12 | 12.44 | 12.44 | 12.17 | 2088 |
| 1729200540 | 12.49 | -0.06 | -0.48 | 12.18 | 12.49 | 11.94 | 2708 |
| 1729114140 | 12.55 | 0.6 | 5.02 | 12.1 | 12.76 | 12.1 | 17743 |
| 1729027740 | 11.95 | -0.55 | -4.40 | 12.2 | 12.2 | 11.84 | 1132 |
| 1728941340 | 12.5 | 0.43 | 3.56 | 11.82 | 12.59 | 11.65 | 650 |
| 1728682200 | 12.07 | 0.28 | 2.37 | 11.75 | 12.21 | 11.75 | 3281 |
| 1728595740 | 11.79 | 0.1 | 0.86 | 11.75 | 11.94 | 11.75 | 1743 |
| 1728509400 | 11.69 | 0.32 | 2.81 | 10.91 | 11.69 | 10.91 | 3993 |
| 1728422940 | 11.37 | -0.8 | -6.57 | 12.17 | 12.17 | 11.09 | 1993 |
| 1728336600 | 12.17 | 0.1 | 0.83 | 12.49 | 12.7 | 12.01 | 50282 |
| 1728077400 | 12.07 | 0.53 | 4.59 | 11.84 | 12.07 | 11.63 | 136982 |
| 1727991000 | 11.54 | -0.67 | -5.49 | 11.85 | 11.85 | 11.54 | 13866 |
| 1727904540 | 12.21 | 0.43 | 3.65 | 12.65 | 12.65 | 12.18 | 2189 |
| 1727818200 | 11.78 | 0.87 | 7.97 | 11.35 | 11.78 | 11.34 | 7178 |
| 1727731800 | 10.91 | -0.36 | -3.19 | 11.96 | 11.96 | 10.91 | 2177 |
| 1727472600 | 11.27 | 0.12 | 1.08 | 10.99 | 11.47 | 10.99 | 1023 |
| 1727386140 | 11.15 | 0.2 | 1.83 | 11.32 | 11.33 | 11.14 | 135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
