GV Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,134,660
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