Globavend Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.51	0.51	0.48	0.49	0.49	4.45%	16,084
Apr 25, 2025	0.47	0.47	0.47	0.47	0.47	0.11%	1,158
Apr 24, 2025	0.49	0.49	0.47	0.47	0.47	-1.65%	4,176
Apr 23, 2025	0.48	0.50	0.48	0.48	0.48	-2.24%	2,581
Apr 22, 2025	0.49	0.49	0.49	0.49	0.49	0.18%	5,790
Apr 21, 2025	0.49	0.52	0.49	0.49	0.49	-8.13%	5,096
Apr 17, 2025	0.50	0.53	0.50	0.53	0.53	-0.17%	3,088
Apr 16, 2025	0.51	0.53	0.50	0.53	0.53	1.31%	4,014
Apr 15, 2025	0.50	0.53	0.50	0.53	0.53	6.16%	2,461
Apr 14, 2025	0.51	0.51	0.49	0.50	0.50	-5.35%	7,538
Apr 11, 2025	0.53	0.53	0.50	0.53	0.53	4.52%	8,669
Apr 10, 2025	0.56	0.56	0.48	0.50	0.50	-3.40%	8,472
Apr 9, 2025	0.47	0.54	0.47	0.52	0.52	-	9,665
Apr 8, 2025	0.50	0.55	0.47	0.52	0.52	-1.16%	12,034
Apr 7, 2025	0.52	0.55	0.52	0.53	0.53	0.73%	29,219
Apr 4, 2025	0.58	0.60	0.52	0.52	0.52	-5.62%	31,580
Apr 3, 2025	0.60	0.60	0.53	0.55	0.55	-2.91%	99,375
Apr 2, 2025	0.55	0.60	0.53	0.57	0.57	0.88%	185,693
Apr 1, 2025	0.55	0.61	0.51	0.57	0.57	0.91%	291,928
Mar 31, 2025	0.59	0.64	0.53	0.56	0.56	-12.16%	428,286
Mar 28, 2025	0.65	0.66	0.59	0.64	0.64	-4.83%	108,892
Mar 27, 2025	0.63	0.76	0.61	0.67	0.67	7.85%	1,222,893
Mar 26, 2025	0.63	0.73	0.60	0.62	0.62	-5.91%	497,669
Mar 25, 2025	0.59	0.74	0.59	0.66	0.66	11.11%	65,501
Mar 24, 2025	0.59	0.62	0.59	0.59	0.59	-2.17%	6,356
Mar 21, 2025	0.62	0.62	0.59	0.61	0.61	-2.06%	9,024
Mar 20, 2025	0.62	0.62	0.62	0.62	0.62	-	1,328
Mar 19, 2025	0.65	0.67	0.62	0.62	0.62	-7.13%	6,206
Mar 18, 2025	0.67	0.70	0.65	0.67	0.67	0.39%	5,880
Mar 17, 2025	0.67	0.70	0.67	0.67	0.67	-0.31%	3,087
Mar 14, 2025	0.71	0.71	0.67	0.67	0.67	0.09%	3,310
Mar 13, 2025	0.67	0.71	0.67	0.67	0.67	-0.22%	1,717
Mar 12, 2025	0.70	0.73	0.67	0.67	0.67	-0.30%	1,395
Mar 11, 2025	0.67	0.73	0.67	0.67	0.67	-0.59%	4,908
Mar 10, 2025	0.69	0.70	0.67	0.67	0.67	-0.88%	6,420
Mar 7, 2025	0.67	0.72	0.67	0.68	0.68	-5.56%	7,427
Mar 6, 2025	0.72	0.73	0.67	0.72	0.72	2.42%	7,000
Mar 5, 2025	0.70	0.74	0.66	0.70	0.70	6.19%	19,474
Mar 4, 2025	0.70	0.73	0.66	0.66	0.66	-6.76%	23,912
Mar 3, 2025	0.71	0.71	0.71	0.71	0.71	-	357
Feb 28, 2025	0.66	0.71	0.66	0.71	0.71	-4.05%	1,648
Feb 27, 2025	0.70	0.74	0.69	0.74	0.74	5.76%	1,582
Feb 26, 2025	0.70	0.74	0.67	0.70	0.70	0.34%	29,692
Feb 25, 2025	0.70	0.75	0.68	0.70	0.70	-2.48%	25,091
Feb 24, 2025	0.70	0.73	0.68	0.72	0.72	-4.67%	6,892
Feb 21, 2025	0.75	0.75	0.70	0.75	0.75	-	8,497
Feb 20, 2025	0.78	0.78	0.70	0.75	0.75	3.38%	17,285
Feb 19, 2025	0.74	0.74	0.69	0.73	0.73	4.69%	16,525
Feb 18, 2025	0.68	0.74	0.68	0.69	0.69	-7.48%	43,652
Feb 14, 2025	0.72	0.75	0.70	0.75	0.75	4.03%	14,405