GV Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.37	0.37	0.35	0.36	0.36	-	1,502,729
Aug 21, 2025	0.36	0.38	0.35	0.36	0.36	-	7,864,499
Aug 20, 2025	0.36	0.36	0.35	0.36	0.36	-	776,606
Aug 19, 2025	0.36	0.36	0.35	0.36	0.36	-	1,166,040
Aug 18, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	1,496,910
Aug 14, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	817,148
Aug 13, 2025	0.35	0.36	0.34	0.35	0.35	-	736,661
Aug 12, 2025	0.36	0.36	0.34	0.35	0.35	-	1,062,975
Aug 11, 2025	0.36	0.36	0.35	0.35	0.35	-	1,172,942
Aug 8, 2025	0.34	0.36	0.34	0.35	0.35	-	1,390,940
Aug 7, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	1,530,196
Aug 6, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	8,782,567
Aug 5, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	6,721,341
Aug 4, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	12,590,120
Aug 1, 2025	0.35	0.35	0.34	0.35	0.35	-	3,518,493
Jul 31, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	9,077,078
Jul 30, 2025	0.36	0.36	0.35	0.36	0.36	-	5,455,528
Jul 29, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	16,834,910
Jul 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	18,376,170
Jul 25, 2025	0.36	0.38	0.36	0.36	0.36	-2.70%	3,508,982
Jul 24, 2025	0.37	0.38	0.36	0.37	0.37	-	2,058,530
Jul 23, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	2,175,685
Jul 22, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	3,437,293
Jul 21, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	1,849,198
Jul 18, 2025	0.36	0.36	0.35	0.36	0.36	-	2,190,255
Jul 17, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	2,935,487
Jul 16, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	3,128,357
Jul 15, 2025	0.38	0.38	0.37	0.38	0.38	-	3,282,219
Jul 14, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	3,114,998
Jul 11, 2025	0.37	0.38	0.36	0.37	0.37	-	1,779,601
Jul 10, 2025	0.37	0.37	0.36	0.37	0.37	-	2,336,177
Jul 9, 2025	0.37	0.37	0.36	0.37	0.37	-	1,476,430
Jul 8, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	2,134,952
Jul 7, 2025	0.38	0.39	0.37	0.38	0.38	-	1,947,332
Jul 4, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	4,946,617
Jul 3, 2025	0.38	0.38	0.36	0.37	0.37	-	4,275,724
Jul 2, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	5,846,989
Jul 1, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	3,837,708
Jun 30, 2025	0.35	0.36	0.35	0.35	0.35	-	2,808,248
Jun 27, 2025	0.36	0.36	0.35	0.35	0.35	-	1,976,666
Jun 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	2,219,617
Jun 25, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	3,349,966
Jun 24, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	2,007,986
Jun 23, 2025	0.33	0.35	0.33	0.34	0.34	-	4,225,684
Jun 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	4,021,050
Jun 19, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	3,386,952
Jun 18, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	5,597,119
Jun 17, 2025	0.37	0.37	0.35	0.37	0.37	2.78%	5,657,834
Jun 16, 2025	0.36	0.37	0.35	0.36	0.36	-	4,794,426
Jun 13, 2025	0.36	0.36	0.35	0.36	0.36	-	3,707,222