GV Films Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	0.35	0.36	0.34	0.35	0.35	-	1,922,488
Sep 22, 2025	0.37	0.37	0.34	0.35	0.35	-5.41%	20,810,490
Sep 19, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	2,152,709
Sep 18, 2025	0.36	0.37	0.35	0.36	0.36	-	1,433,878
Sep 17, 2025	0.36	0.36	0.35	0.36	0.36	-	1,695,095
Sep 16, 2025	0.36	0.37	0.35	0.36	0.36	-	3,056,865
Sep 15, 2025	0.36	0.38	0.35	0.36	0.36	-	9,837,737
Sep 12, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	1,410,499
Sep 11, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	1,816,718
Sep 10, 2025	0.36	0.36	0.35	0.36	0.36	-	2,542,308
Sep 9, 2025	0.36	0.36	0.35	0.36	0.36	-	1,632,462
Sep 8, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	1,454,135
Sep 5, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	2,120,082
Sep 4, 2025	0.36	0.36	0.35	0.36	0.36	-	1,190,874
Sep 3, 2025	0.36	0.36	0.34	0.36	0.36	2.86%	1,516,164