Skip to main content
GDS Global Limited (SGX:5VP)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0760
-0.0060 (-7.32%)
At close: Dec 4, 2025

GDS Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.086.58%1,037,900
Dec 4, 20250.080.080.080.080.08-7.32%1,176,700
Dec 3, 20250.090.090.080.080.08-8.89%2,272,400
Dec 2, 20250.080.100.080.090.0920.00%23,440,700
Nov 26, 20250.080.080.080.080.08-12,200
Nov 25, 20250.080.080.080.080.08-300
Nov 24, 20250.080.080.080.080.084.17%57,800
Nov 21, 20250.070.070.070.070.07-1.37%182,800
Nov 20, 20250.070.070.070.070.072.82%228,000
Nov 19, 20250.070.070.070.070.07-151,500
Nov 18, 20250.070.070.070.070.07-1.39%770,800
Nov 17, 20250.070.070.070.070.07-4.00%500,000
Nov 14, 20250.080.080.070.080.08-3.85%591,900
Nov 13, 20250.080.080.080.080.08-103,300
Nov 12, 20250.080.080.080.080.081.30%100,000
Nov 11, 20250.080.080.080.080.082.67%50,000
Nov 10, 20250.080.080.080.080.084.17%11,200
Nov 7, 20250.080.080.070.070.07-4.00%165,000
Nov 6, 20250.070.080.070.080.081.35%31,900
Nov 4, 20250.080.080.070.070.07-1.33%538,900
Nov 3, 20250.080.080.080.080.085.63%156,800
Oct 31, 20250.070.070.070.070.071.43%205,500
Oct 28, 20250.070.070.070.070.074.48%124,000
Oct 27, 20250.070.070.070.070.07-6.94%178,300
Oct 22, 20250.080.080.070.070.07-7.69%168,100
Oct 17, 20250.080.080.070.080.08-429,200
Oct 16, 20250.080.080.080.080.08-100,000
Oct 13, 20250.080.080.080.080.08-20,000
Oct 10, 20250.080.080.080.080.08-50,000
Oct 9, 20250.080.080.080.080.08-1.27%271,300
Oct 8, 20250.070.080.070.080.0821.54%3,132,300
Oct 7, 20250.070.070.070.070.07-1.52%50,000
Oct 6, 20250.060.070.060.070.071.54%125,000
Oct 3, 20250.060.070.060.070.07-77,000
Oct 2, 20250.060.070.060.070.073.17%115,300
Sep 24, 20250.060.060.060.060.06-122,600
Sep 22, 20250.060.060.060.060.068.62%100,100
Sep 17, 20250.060.060.060.060.06-3.33%600
Sep 8, 20250.060.060.060.060.06-30,000
Sep 5, 20250.060.060.060.060.06-3.23%500,000
Aug 27, 20250.060.060.060.060.06-1.59%50,000
Aug 20, 20250.060.060.060.060.06-50,300
Aug 8, 20250.060.060.060.060.06-58,000
Aug 6, 20250.060.060.060.060.06-200,000
Jul 31, 20250.060.060.060.060.06-1.56%75,000
Jul 29, 20250.060.060.060.060.064.92%54,500
Jul 22, 20250.060.060.060.060.06-4.69%4,400
Jul 21, 20250.060.070.060.060.061.59%63,000
Jul 16, 20250.060.060.060.060.068.62%3,200
Jul 7, 20250.060.060.060.060.061.75%1,200
Jul 3, 20250.060.060.060.060.06-3.39%80,800
Jul 1, 20250.060.060.060.060.06-1.67%1,000
Jun 27, 20250.060.060.060.060.063.45%109,400
Jun 24, 20250.060.060.060.060.06-3.33%91,700
Jun 20, 20250.060.060.060.060.06-7.69%162,000
Jun 17, 20250.070.070.070.070.07-2.99%112,500
Jun 13, 20250.070.070.070.070.07-8.22%280,500
Jun 12, 20250.070.070.070.070.072.82%100,100
Jun 11, 20250.070.070.070.070.07-4.05%390,800
Jun 10, 20250.070.070.070.070.075.71%771,500
Jun 9, 20250.070.070.070.070.072.94%1,861,900
Jun 6, 20250.060.070.060.070.0721.43%483,000