GV Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.41	0.41	0.39	0.40	0.40	-	1,003,649
Oct 1, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	1,181,927
Sep 30, 2026	0.44	0.44	0.40	0.41	0.41	-2.38%	6,724,869
Sep 29, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	7,425,400
Sep 28, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	1,859,364
Sep 25, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	856,930
Sep 24, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	2,913,214
Sep 23, 2026	0.40	0.40	0.38	0.39	0.39	-	1,621,336
Sep 22, 2026	0.39	0.40	0.39	0.39	0.39	-	1,183,465
Sep 21, 2026	0.39	0.40	0.39	0.39	0.39	-	1,723,645
Sep 18, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	2,593,718
Sep 17, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	1,790,266
Sep 16, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	1,742,924
Sep 15, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	2,528,510
Sep 11, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	932,749
Sep 10, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	1,099,294
Sep 9, 2026	0.37	0.38	0.36	0.37	0.37	-	2,009,363
Sep 8, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	4,464,017
Sep 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,620,409
Sep 4, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	1,968,282
Sep 3, 2026	0.40	0.42	0.40	0.41	0.41	-	2,650,462
Sep 2, 2026	0.41	0.43	0.41	0.41	0.41	-2.38%	5,156,299
Sep 1, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	16,077,637
Aug 31, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	3,121,929
Aug 28, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	6,056,327
Aug 27, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	5,706,383
Aug 26, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	4,395,583
Aug 25, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	703,704
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	817,270
Aug 21, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,965,956
Aug 20, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	5,819,102
Aug 19, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	374,825
Aug 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	4,947,268
Aug 17, 2026	0.35	0.37	0.35	0.36	0.36	-	4,546,177
Aug 14, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	5,131,403
Aug 13, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	16,886,311
Aug 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	9,602,186
Aug 11, 2026	0.36	0.37	0.34	0.37	0.37	8.82%	13,270,265
Aug 10, 2026	0.32	0.34	0.32	0.34	0.34	9.68%	6,131,972
Aug 7, 2026	0.28	0.31	0.28	0.31	0.31	6.90%	9,855,474
Aug 6, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	3,430,240
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	2,601,193
Aug 4, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	14,134,668
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