Global Data Centre Group Historical Data - GDC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Global Data Centre Group (GDC)
Global Data Centre Group (GDC) Historical

Global Data Centre Group (GDC)

2.26

-0.01

(-0.44%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-2.58620689655	2.32	2.37	2.24	95016	2.27523707	DE
4	-0.08	-3.4188034188	2.34	2.4	2.21	135399	2.31689479	DE
12	0.31	15.8974358974	1.95	2.4	1.935	101086	2.17889662	DE
26	0.18	8.65384615385	2.08	2.4	1.92	90884	2.10615798	DE
52	0.81	55.8620689655	1.45	2.4	1.45	103685	1.88420518	DE
156	0.46	25.5555555556	1.8	2.4	1.05	97445	1.68745274	DE
260	0.68	43.0379746835	1.58	2.4	1.05	97450	1.68783829	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.27	-0.01	-0.44	2.3	2.31	2.25	90217
1713852900	2.2799999	0	0.00	2.31	2.31	2.27	134271
1713766500	2.2799999	0.02	0.88	2.29	2.37	2.2799999	145409
1713507300	2.2599999	-0.03	-1.31	2.3	2.3	2.24	80414
1713420900	2.29	0	0.00	2.32	2.32	2.2799999	24768
1713334500	2.29	-0.02	-0.87	2.3	2.36	2.29	190054
1713248100	2.31	-0.01	-0.43	2.3	2.31	2.3	12287
1713161700	2.32	0.01	0.43	2.31	2.32	2.31	47721
1712902500	2.31	0.04	1.76	2.32	2.32	2.31	42315
1712816100	2.27	-0.06	-2.58	2.32	2.32	2.23	159967
1712729700	2.33	-0.01	-0.43	2.35	2.35	2.33	35629
1712643300	2.34	0.01	0.43	2.37	2.37	2.34	131699
1712553300	2.33	0	0.00	2.33	2.33	2.33	0
1712294100	2.33	0	0.00	2.32	2.35	2.2799999	17167
1712207700	2.33	0.03	1.30	2.27	2.35	2.27	110289
1712121300	2.3	0.03	1.32	2.27	2.305	2.27	65201
1712034900	2.27	0	0.00	2.32	2.35	2.25	43802
1711602900	2.27	-0.06	-2.58	2.34	2.4	2.21	75071
1711516500	2.33	0.05	2.19	2.2799999	2.335	2.27	92701
1711430100	2.2799999	0.07	3.17	2.21	2.2799999	2.21	68604
1711343700	2.21	0	0.00	2.2	2.23	2.2	60293
1711084500	2.21	0.04	1.84	2.17	2.22	2.16	60661
1710998100	2.17	-0.01	-0.46	2.17	2.21	2.14	126307
1710911700	2.18	0.07	3.32	2.13	2.19	2.13	49182
1710825300	2.11	0	0.00	2.11	2.125	2.06	33626
1710738900	2.11	-0.01	-0.47	2.14	2.16	2.11	10997
1710479700	2.12	-0.04	-1.85	2.17	2.17	2.12	23417
1710393300	2.16	0.01	0.47	2.16	2.18	2.14	39666
1710306900	2.15	0	0.00	2.14	2.2	2.14	102302
1710220500	2.15	-0.02	-0.92	2.18	2.18	2.15	37796
1710134100	2.17	0.01	0.46	2.18	2.19	2.15	38760
1709874900	2.16	0.08	3.85	2.1	2.16	2.1	145620
1709788500	2.08	0	0.00	2.05	2.1	2.05	15519
1709702100	2.08	-0.07	-3.26	2.16	2.16	2.08	40519
1709615700	2.15	0.01	0.47	2.17	2.17	2.13	13314
1709529300	2.14	-0.01	-0.47	2.185	2.185	2.14	25173
1709270100	2.15	-0.01	-0.46	2.2	2.25	2.15	149298
1709183700	2.16	0.07	3.35	2.1	2.22	2.1	256128
1709097300	2.09	0.1	4.89	2	2.09	1.99	175801
1709010900	1.9925	0.02	0.89	1.985	2.0099999	1.985	59258
1708924500	1.975	-0.07	-3.19	2.0299999	2.0299999	1.935	82618
1708665300	2.04	-0.04	-1.92	2.09	2.1	2.02	106619
1708578900	2.08	-0.01	-0.48	2.09	2.1	2.07	44969
1708492500	2.09	0.06	2.96	2.05	2.09	2.0099999	126874
1708406100	2.0299999	0.01	0.50	2.04	2.1	2.0299999	133950
1708319700	2.02	0.02	1.00	2	2.06	2	257594
1708060500	2	0.02	1.01	1.99	2.0299999	1.98	154811
1707974100	1.98	0	0.00	1.98	1.985	1.975	62932
1707887700	1.98	-0.02	-1.00	1.99	1.99	1.97	29886
1707801300	2	0	0.25	2.0099999	2.02	2	13201
1707714900	1.995	0.02	0.76	1.9875	2	1.9875	29069
1707455700	1.98	-0.02	-0.75	2	2	1.975	47276
1707369300	1.995	0.01	0.25	2.02	2.02	1.975	76929
1707282900	1.99	0	0.00	2.02	2.0299999	1.985	184006
1707196500	1.99	0	0.25	1.99	2.02	1.98	93395
1707110100	1.985	-0.02	-0.75	2	2	1.95	109185
1706850900	2	0.02	1.01	1.98	2	1.98	179693
1706764500	1.98	0.01	0.76	1.95	1.98	1.95	67841
1706678100	1.965	0.02	0.77	1.965	1.98	1.95	21551
1706591700	1.95	0	0.26	1.95	1.95	1.92	26927
1706505300	1.945	-0.01	-0.51	1.96	1.96	1.93	36086

Global Data Centre

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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