GV Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.43	0.44	0.41	0.42	0.42	-	816,643
Jan 22, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	403,013
Jan 21, 2026	0.41	0.43	0.40	0.41	0.41	-2.38%	1,322,707
Jan 20, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	2,352,246
Jan 19, 2026	0.45	0.45	0.43	0.44	0.44	-	690,365
Jan 16, 2026	0.41	0.45	0.41	0.44	0.44	2.33%	880,891
Jan 14, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	741,982
Jan 13, 2026	0.44	0.45	0.43	0.44	0.44	-	474,262
Jan 12, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	612,172
Jan 9, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	1,114,062
Jan 8, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	1,479,305
Jan 7, 2026	0.50	0.50	0.47	0.49	0.49	-	1,135,735
Jan 6, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	2,549,658
Jan 5, 2026	0.51	0.51	0.49	0.51	0.51	-	2,897,686
Jan 2, 2026	0.51	0.52	0.49	0.51	0.51	2.00%	2,643,557
Jan 1, 2026	0.50	0.53	0.50	0.50	0.50	-3.85%	5,327,126
Dec 31, 2025	0.53	0.53	0.49	0.52	0.52	1.96%	8,545,089
Dec 30, 2025	0.51	0.51	0.50	0.51	0.51	4.08%	3,886,642
Dec 29, 2025	0.49	0.49	0.47	0.49	0.49	4.26%	2,387,151
Dec 26, 2025	0.47	0.47	0.43	0.47	0.47	4.44%	5,451,317
Dec 24, 2025	0.45	0.46	0.45	0.45	0.45	-4.26%	1,864,090
Dec 23, 2025	0.47	0.49	0.47	0.47	0.47	-4.08%	4,786,626
Dec 22, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	2,745,321
Dec 19, 2025	0.48	0.51	0.48	0.51	0.51	4.08%	6,658,401
Dec 18, 2025	0.45	0.49	0.45	0.49	0.49	4.26%	7,936,522
Dec 17, 2025	0.47	0.49	0.47	0.47	0.47	-4.08%	3,117,433
Dec 16, 2025	0.49	0.49	0.49	0.49	0.49	-3.92%	1,483,931
Dec 15, 2025	0.51	0.51	0.51	0.51	0.51	-3.77%	480,077
Dec 12, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	1,510,120
Dec 11, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	482,004
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	912,486
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	2,029,019
Dec 8, 2025	0.69	0.69	0.63	0.63	0.63	-4.55%	21,918,360
Dec 5, 2025	0.66	0.66	0.66	0.66	0.66	4.76%	3,975,179
Dec 4, 2025	0.63	0.63	0.61	0.63	0.63	5.00%	10,467,160
Dec 3, 2025	0.60	0.60	0.56	0.60	0.60	3.45%	45,846,030
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	2,622,275
Dec 1, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	1,581,358
Nov 28, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	2,236,315
Nov 27, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	2,509,146
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	1,798,583
Nov 25, 2025	0.48	0.48	0.48	0.48	0.48	4.35%	1,743,280
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	4.55%	62,376,550
Nov 21, 2025	0.44	0.44	0.40	0.44	0.44	4.76%	86,706,605
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	12,968,500
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	8,910,523
Nov 18, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	1,633,323
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	7,266,596
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	22,134,450
Nov 13, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	6,440,892