Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
3.890
-0.010 (-0.26%)
Nov 28, 2025, 4:00 PM EST - Market closed
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.68 | 3.94 | 3.68 | 3.90 | 3.90 | 3.17% | 7,440 |
| Nov 25, 2025 | 3.63 | 3.91 | 3.63 | 3.78 | 3.78 | 0.53% | 11,326 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.61 | 3.76 | 3.76 | 3.87% | 19,129 |
| Nov 21, 2025 | 3.83 | 3.86 | 3.62 | 3.62 | 3.62 | -4.74% | 21,747 |
| Nov 20, 2025 | 3.81 | 3.99 | 3.80 | 3.80 | 3.80 | -2.94% | 31,420 |
| Nov 19, 2025 | 3.89 | 4.06 | 3.79 | 3.92 | 3.92 | 1.42% | 19,856 |
| Nov 18, 2025 | 4.00 | 4.03 | 3.86 | 3.86 | 3.86 | -3.98% | 8,325 |
| Nov 17, 2025 | 3.99 | 4.10 | 3.94 | 4.02 | 4.02 | 2.03% | 13,903 |
| Nov 14, 2025 | 4.10 | 4.11 | 3.91 | 3.94 | 3.94 | -4.95% | 21,645 |
| Nov 13, 2025 | 4.44 | 4.45 | 4.15 | 4.15 | 4.15 | -6.75% | 13,672 |
| Nov 12, 2025 | 4.40 | 4.50 | 4.33 | 4.45 | 4.45 | 0.34% | 5,635 |
| Nov 11, 2025 | 4.36 | 4.49 | 4.36 | 4.43 | 4.43 | -1.56% | 2,853 |
| Nov 10, 2025 | 4.44 | 4.66 | 4.44 | 4.50 | 4.50 | 1.12% | 9,532 |
| Nov 7, 2025 | 4.25 | 4.62 | 4.25 | 4.45 | 4.45 | -2.20% | 34,674 |
| Nov 6, 2025 | 4.93 | 4.93 | 4.26 | 4.55 | 4.55 | -5.60% | 44,728 |
| Nov 5, 2025 | 4.86 | 4.95 | 4.82 | 4.82 | 4.82 | 0.21% | 11,550 |
| Nov 4, 2025 | 4.82 | 4.90 | 4.51 | 4.81 | 4.81 | -2.83% | 54,114 |
| Nov 3, 2025 | 5.38 | 5.47 | 4.80 | 4.95 | 4.95 | -6.43% | 43,362 |
| Oct 31, 2025 | 5.26 | 5.38 | 5.23 | 5.29 | 5.29 | -3.82% | 14,555 |
| Oct 30, 2025 | 5.56 | 5.57 | 5.42 | 5.50 | 5.50 | - | 31,339 |
| Oct 29, 2025 | 5.62 | 5.62 | 5.46 | 5.50 | 5.50 | -3.85% | 24,582 |
| Oct 28, 2025 | 5.72 | 5.72 | 5.60 | 5.72 | 5.72 | -3.70% | 14,039 |
| Oct 27, 2025 | 5.94 | 5.94 | 5.69 | 5.94 | 5.94 | 1.71% | 55,135 |
| Oct 24, 2025 | 5.56 | 5.92 | 5.55 | 5.84 | 5.84 | 3.64% | 67,085 |
| Oct 23, 2025 | 5.20 | 5.68 | 5.17 | 5.64 | 5.64 | 8.37% | 63,455 |
| Oct 22, 2025 | 5.52 | 5.56 | 5.20 | 5.20 | 5.20 | -6.98% | 47,676 |
| Oct 21, 2025 | 5.17 | 5.60 | 5.14 | 5.59 | 5.59 | 6.88% | 36,958 |
| Oct 20, 2025 | 5.11 | 5.37 | 5.11 | 5.23 | 5.23 | -1.69% | 23,038 |
| Oct 17, 2025 | 5.27 | 5.55 | 5.10 | 5.32 | 5.32 | -0.75% | 35,466 |
| Oct 16, 2025 | 5.67 | 5.67 | 5.04 | 5.36 | 5.36 | -6.78% | 56,000 |
| Oct 15, 2025 | 5.26 | 5.83 | 5.26 | 5.75 | 5.75 | 8.49% | 131,891 |
| Oct 14, 2025 | 4.85 | 5.30 | 4.80 | 5.30 | 5.30 | 8.83% | 81,590 |
| Oct 13, 2025 | 4.73 | 4.98 | 4.73 | 4.87 | 4.87 | -1.02% | 29,068 |
| Oct 10, 2025 | 5.00 | 5.05 | 4.76 | 4.92 | 4.92 | -1.40% | 38,037 |
| Oct 9, 2025 | 4.95 | 5.08 | 4.95 | 4.99 | 4.99 | -1.19% | 27,485 |
| Oct 8, 2025 | 4.97 | 5.18 | 4.94 | 5.05 | 5.05 | 2.43% | 51,631 |
| Oct 7, 2025 | 4.81 | 5.25 | 4.81 | 4.93 | 4.93 | 2.92% | 126,691 |
| Oct 6, 2025 | 4.79 | 4.88 | 4.70 | 4.79 | 4.79 | -1.84% | 52,337 |
| Oct 3, 2025 | 4.89 | 4.89 | 4.75 | 4.88 | 4.88 | 2.35% | 29,682 |
| Oct 2, 2025 | 4.63 | 4.85 | 4.62 | 4.77 | 4.77 | 1.02% | 36,437 |
| Oct 1, 2025 | 4.60 | 4.77 | 4.54 | 4.72 | 4.72 | 2.83% | 30,642 |
| Sep 30, 2025 | 4.48 | 4.66 | 4.48 | 4.59 | 4.59 | - | 18,071 |
| Sep 29, 2025 | 4.52 | 4.68 | 4.47 | 4.59 | 4.59 | 0.66% | 15,822 |
| Sep 26, 2025 | 4.61 | 4.79 | 4.56 | 4.56 | 4.56 | -0.44% | 18,252 |
| Sep 25, 2025 | 4.75 | 4.78 | 4.34 | 4.58 | 4.58 | -5.76% | 51,788 |
| Sep 24, 2025 | 5.00 | 5.00 | 4.79 | 4.86 | 4.86 | -1.02% | 29,810 |
| Sep 23, 2025 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -2.39% | 36,403 |
| Sep 22, 2025 | 5.07 | 5.17 | 4.93 | 5.03 | 5.03 | -2.61% | 67,292 |
| Sep 19, 2025 | 5.17 | 5.24 | 5.02 | 5.17 | 5.17 | 1.08% | 35,841 |
| Sep 18, 2025 | 5.20 | 5.24 | 5.02 | 5.11 | 5.11 | -0.29% | 53,548 |