GV Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	14,134,660
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	4,172,628
Jul 31, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	1,495,649
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	1,591,834
Jul 29, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	3,056,272
Jul 28, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	8,387,731
Jul 27, 2026	0.25	0.27	0.25	0.27	0.27	3.85%	7,819,008
Jul 20, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	1,784,614
Jul 13, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	1,370,436
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	1,061,997
Jun 29, 2026	0.29	0.29	0.28	0.29	0.29	-	1,003,772
Jun 22, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	2,126,998
Jun 15, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	1,822,901
Jun 8, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	3,762,587
Jun 1, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	2,141,857
May 25, 2026	0.28	0.30	0.28	0.29	0.29	-	2,556,043
May 18, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	1,020,687
May 11, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	1,622,036
May 4, 2026	0.31	0.32	0.30	0.31	0.31	-	3,712,361
Apr 27, 2026	0.30	0.32	0.30	0.31	0.31	-	3,450,521
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,250,274
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	944,904
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	444,490
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	376,649
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	573,045
Feb 27, 2026	0.36	0.37	0.35	0.36	0.36	-	699,838
Feb 26, 2026	0.36	0.37	0.35	0.36	0.36	-	565,280
Feb 25, 2026	0.35	0.37	0.35	0.36	0.36	-	1,426,485
Feb 24, 2026	0.37	0.37	0.35	0.36	0.36	-	449,598
Feb 23, 2026	0.36	0.37	0.35	0.36	0.36	-	945,688
Feb 20, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,277,546
Feb 19, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	834,629
Feb 18, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	724,651
Feb 17, 2026	0.38	0.40	0.38	0.39	0.39	-	832,941
Feb 16, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	1,829,458
Feb 13, 2026	0.40	0.41	0.38	0.40	0.40	-	1,216,088
Feb 12, 2026	0.42	0.42	0.39	0.40	0.40	-	2,239,356
Feb 11, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	719,507
Feb 10, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	2,921,839
Feb 9, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	2,006,662
Feb 6, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	721,069
Feb 5, 2026	0.43	0.44	0.42	0.44	0.44	4.76%	1,592,965
Feb 4, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	666,977