Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
1.200
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 29,058 |
| Mar 5, 2026 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 24,347 |
| Mar 4, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 39,771 |
| Mar 3, 2026 | 1.25 | 1.27 | 1.15 | 1.21 | 1.21 | -5.47% | 96,579 |
| Mar 2, 2026 | 1.17 | 1.29 | 1.15 | 1.28 | 1.28 | 7.56% | 124,317 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.14 | 1.19 | 1.19 | 0.85% | 64,564 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 63,511 |
| Feb 25, 2026 | 1.24 | 1.29 | 1.16 | 1.27 | 1.27 | 3.25% | 130,356 |
| Feb 24, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | 8.85% | 200,658 |
| Feb 23, 2026 | 1.05 | 1.26 | 1.03 | 1.13 | 1.13 | 6.60% | 328,512 |
| Feb 20, 2026 | 1.13 | 1.15 | 1.00 | 1.06 | 1.06 | -7.83% | 272,915 |
| Feb 19, 2026 | 1.17 | 1.29 | 1.10 | 1.15 | 1.15 | -3.36% | 372,118 |
| Feb 18, 2026 | 1.28 | 1.35 | 1.07 | 1.19 | 1.19 | -8.46% | 1,364,347 |
| Feb 17, 2026 | 1.46 | 1.79 | 1.06 | 1.30 | 1.30 | 41.26% | 69,021,945 |
| Feb 13, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 1.94% | 25,334 |
| Feb 12, 2026 | 0.92 | 0.96 | 0.88 | 0.90 | 0.90 | 0.01% | 53,278 |
| Feb 11, 2026 | 0.94 | 0.97 | 0.89 | 0.90 | 0.90 | -4.35% | 58,730 |
| Feb 10, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -3.73% | 25,384 |
| Feb 9, 2026 | 0.93 | 1.03 | 0.92 | 0.98 | 0.98 | 1.13% | 61,037 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.88 | 0.97 | 0.97 | -2.98% | 62,648 |
| Feb 5, 2026 | 1.13 | 1.13 | 0.99 | 1.00 | 1.00 | -12.35% | 69,360 |
| Feb 4, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 45,458 |
| Feb 3, 2026 | 1.17 | 1.24 | 1.15 | 1.16 | 1.16 | -1.69% | 44,048 |
| Feb 2, 2026 | 1.19 | 1.23 | 1.12 | 1.18 | 1.18 | -2.48% | 58,462 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 30,441 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 39,604 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.29 | 1.29 | 4.03% | 49,630 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | - | 37,487 |
| Jan 26, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 66,814 |
| Jan 23, 2026 | 1.27 | 1.28 | 1.14 | 1.21 | 1.21 | -4.72% | 113,235 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.26 | 1.27 | 1.27 | -6.62% | 131,209 |
| Jan 21, 2026 | 1.35 | 1.44 | 1.30 | 1.36 | 1.36 | 5.43% | 370,605 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | - | 62,428 |
| Jan 16, 2026 | 1.26 | 1.33 | 1.21 | 1.29 | 1.29 | 4.03% | 80,693 |
| Jan 15, 2026 | 1.25 | 1.30 | 1.09 | 1.24 | 1.24 | - | 177,699 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.20 | 1.24 | 1.24 | -6.77% | 231,412 |
| Jan 13, 2026 | 1.47 | 1.47 | 1.31 | 1.33 | 1.33 | -8.28% | 104,557 |
| Jan 12, 2026 | 1.37 | 1.45 | 1.33 | 1.45 | 1.45 | 9.43% | 114,387 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -3.99% | 114,508 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.32 | 1.38 | 1.38 | -9.21% | 216,872 |
| Jan 7, 2026 | 1.48 | 1.58 | 1.38 | 1.52 | 1.52 | 9.35% | 551,941 |
| Jan 6, 2026 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 1.46% | 100,166 |
| Jan 5, 2026 | 1.40 | 1.43 | 1.32 | 1.37 | 1.37 | -0.72% | 199,218 |
| Jan 2, 2026 | 1.48 | 1.54 | 1.28 | 1.38 | 1.38 | -4.17% | 758,137 |
| Dec 31, 2025 | 2.93 | 2.98 | 1.41 | 1.44 | 1.44 | -50.85% | 1,493,768 |
| Dec 30, 2025 | 3.22 | 3.29 | 2.59 | 2.93 | 2.93 | -17.70% | 822,091 |
| Dec 29, 2025 | 2.85 | 4.90 | 2.85 | 3.56 | 3.56 | 36.92% | 18,089,897 |
| Dec 26, 2025 | 2.90 | 2.91 | 2.49 | 2.60 | 2.60 | -10.34% | 58,488 |
| Dec 24, 2025 | 2.96 | 2.98 | 2.87 | 2.90 | 2.90 | -3.65% | 15,850 |
| Dec 23, 2025 | 3.03 | 3.06 | 2.95 | 3.01 | 3.01 | -0.99% | 14,450 |