GV Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	4,491,607
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	3,443,641
Nov 10, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	7,337,846
Nov 7, 2025	0.32	0.32	0.31	0.32	0.32	-	827,732
Nov 6, 2025	0.32	0.32	0.30	0.32	0.32	3.23%	2,527,179
Nov 4, 2025	0.31	0.32	0.30	0.31	0.31	-	1,563,629
Nov 3, 2025	0.31	0.32	0.31	0.31	0.31	-	1,245,258
Oct 31, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	1,648,123
Oct 30, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	1,881,044
Oct 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	3,556,957
Oct 28, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	1,824,010
Oct 27, 2025	0.34	0.34	0.33	0.33	0.33	-	1,825,983
Oct 24, 2025	0.33	0.34	0.32	0.33	0.33	-	1,229,706
Oct 23, 2025	0.33	0.34	0.32	0.33	0.33	-	3,324,543
Oct 21, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	1,079,952
Oct 20, 2025	0.32	0.33	0.32	0.32	0.32	-	1,038,607
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-	1,437,330
Oct 16, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	1,683,968
Oct 15, 2025	0.32	0.33	0.32	0.33	0.33	-	681,988
Oct 14, 2025	0.33	0.33	0.32	0.33	0.33	-	1,637,652
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	-	2,075,837
Oct 10, 2025	0.33	0.34	0.32	0.33	0.33	-	1,439,689
Oct 9, 2025	0.34	0.34	0.32	0.33	0.33	-	1,529,185
Oct 8, 2025	0.34	0.34	0.32	0.33	0.33	-	1,471,045
Oct 7, 2025	0.33	0.34	0.33	0.33	0.33	-	1,704,294
Oct 6, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,361,215
Oct 3, 2025	0.33	0.34	0.33	0.34	0.34	-	1,108,987
Oct 1, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	4,519,080
Sep 30, 2025	0.34	0.34	0.33	0.33	0.33	-	3,731,373
Sep 29, 2025	0.33	0.34	0.33	0.33	0.33	-	1,981,246
Sep 26, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	2,650,410
Sep 25, 2025	0.34	0.35	0.33	0.34	0.34	-	4,495,429
Sep 24, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	3,656,870