GDS Holdings Ltd Historical Data - GDS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
GDS Holdings Ltd (GDS)
GDS Holdings Ltd (GDS) Historical

GDS Holdings Ltd (GDS)

39.055

3.62

(10.20%)

Closed 06 March 8:00AM

Delayed by 15 minutes

41.01

1.96

( 5.01% )

Pre Market: 9:44PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741217700	39.055	3.62	10.20	37.31	39.98	37.2	4827193
1741131300	35.44	3.6	11.31	32.15	36.44	31.995	6920457
1741044900	31.84	-6.21	-16.32	36.25	36.25	31.03	7739878
1740785700	38.05	0.1	0.26	35.13	38.47	34.2302	3201601
1740699300	37.95	-2.14	-5.34	37.7	39.01	36.3	3514651
1740612900	40.09	0.74	1.88	40.75	41.09	38.66	3756936
1740526500	39.35	-0.23	-0.58	40.41	42.4	38.2	6589224
1740440100	39.58	-5.18	-11.57	38.8	40.61	37.25	5950195
1740180900	44.76	-3.74	-7.71	50.29	50.86	44.64	8228328
1740094500	48.5	5.49	12.76	49.65	52.5	45.435	9750616
1740008100	43.01	2.24	5.49	42.4	45.2	41.93	7299931
1739921700	40.77	1.63	4.16	40.34	41.84	39.54	4459346
1739576100	39.14	3.12	8.66	40.27	40.48	38.0601	5335198
1739489700	36.02	1.59	4.62	33.31	36.08	32.850099	3718791
1739403300	34.43	0.14	0.41	33.53	35.94	33.2	4040573
1739316900	34.29	5.04	17.23	30.83	34.87	30.6	6922382
1739230500	29.25	1.97	7.20	28	29.73	27.31	2702467
1738971300	27.285	0.73	2.73	27.37	27.455	26.43	2114039
1738884900	26.56	0.61	2.35	26.76	27.3	26.17	1972072
1738798500	25.95	-0.12	-0.46	25.25	26.145	25.03	851273
1738712100	26.07	0.39	1.52	27.05	27.053	25.7	2632276
1738625700	25.68	3.97	18.29	22.92	25.99	21.91	4215960
1738366500	21.71	-1.34	-5.81	22.76	22.8	21.42	2094212
1738280100	23.05	0.39	1.72	22.8	23.51	22.46	1928331
1738193700	22.66	0.7	3.19	22.38	24.69	22.32	2654972
1738107300	21.96	0.72	3.39	21.82	21.97	20.82	1138287
1738020900	21.24	-1.55	-6.80	22.84	22.85	20.62	2846990
1737761700	22.79	2.87	14.41	21.97	23.63	21.88	1941141
1737675300	19.92	0	0.00	19.92	19.92	19.92	0
1737588900	19.92	-2.94	-12.84	22.72	22.8	19.71	2836531
1737502500	22.855	-0.67	-2.83	23.64	23.64	22.569	1223804
1737156900	23.52	0.8	3.52	22.84	24.08	22.3806	1787614
1737070500	22.72	1.32	6.17	22.01	23.055	21.945	1336383
1736984100	21.4	-0.76	-3.43	22.16	22.38	21.15	1370136
1736897700	22.16	0.27	1.23	23.36	23.5	21.5202	1942176
1736811300	21.89	-4.86	-18.17	26.07	26.26	21.58	3886110
1736552100	26.75	-2.09	-7.25	28.235	28.3	26.41	1614984
1736379300	28.84	2.38	8.99	27.04	29.17	26.1763	1823235
1736292900	26.46	1.06	4.17	26.635	27.99	26.44	2653833
1736206500	25.4	1.35	5.61	24.83	26.17	24.52	1704237
1735947300	24.05	0.87	3.75	23.595	24.11	23.55	696226
1735860900	23.18	-0.58	-2.44	23.7	23.85	23.1	700836
1735688100	23.76	0.24	1.02	23.54	24.25	23.48	956703
1735601700	23.52	1.23	5.52	22.39	23.625	22.325	1718155
1735342500	22.29	1.64	7.94	20.79	22.55	20.53	1507601
1735256100	20.65	1	5.09	19.76	20.92	19.76	690681
1735077840	19.65	-0.03	-0.15	19.95	20	19.29	232722
1734996900	19.68	-0.12	-0.61	19.23	19.88	19.15	349349
1734737700	19.8	0.54	2.80	18.915	19.96	18.915	965256
1734651300	19.26	0.07	0.36	19.6	19.6	18.91	803234
1734564900	19.19	-0.82	-4.10	20.11	20.22	19.07	502652
1734478500	20.01	-0.07	-0.35	19.99	20.3	19.92	674080
1734392100	20.08	-0.82	-3.92	20.48	20.9	19.95	544108
1734132900	20.9	0.34	1.65	20.505	20.97	20.5	437776
1734046500	20.56	-0.28	-1.34	20.63	20.89	20.39	436399
1733960100	20.84	-0.04	-0.19	20.645	21	20.5	732907
1733873700	20.88	-0.6	-2.79	20.74	21	20.43	856295
1733787300	21.48	0.75	3.62	22.87	22.9115	21.41	1462061
1733528100	20.73	0.63	3.13	20.28	20.9	20.14	409740

Thermo Fisher Scientific

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions