Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
5.12
-0.06 (-1.16%)
Aug 14, 2025, 11:45 AM - Market open
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.14 | 5.17 | 5.11 | 5.12 | - | -1.16% | 14,590 |
| Aug 13, 2025 | 5.12 | 5.33 | 5.11 | 5.18 | 5.18 | -0.19% | 56,291 |
| Aug 12, 2025 | 5.20 | 5.27 | 4.87 | 5.19 | 5.19 | -3.71% | 101,027 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.27 | 5.39 | 5.39 | -4.94% | 180,396 |
| Aug 8, 2025 | 5.16 | 5.90 | 5.15 | 5.67 | 5.67 | 9.88% | 148,604 |
| Aug 7, 2025 | 5.28 | 5.38 | 5.11 | 5.16 | 5.16 | -4.27% | 43,846 |
| Aug 6, 2025 | 5.43 | 5.55 | 5.21 | 5.39 | 5.39 | -0.37% | 82,041 |
| Aug 5, 2025 | 5.83 | 5.90 | 5.40 | 5.41 | 5.41 | -5.09% | 93,878 |
| Aug 4, 2025 | 5.40 | 5.87 | 5.36 | 5.70 | 5.70 | 10.89% | 83,671 |
| Aug 1, 2025 | 5.40 | 5.65 | 5.10 | 5.14 | 5.14 | -8.87% | 115,195 |
| Jul 31, 2025 | 6.09 | 6.09 | 5.50 | 5.64 | 5.64 | -5.05% | 127,814 |
| Jul 30, 2025 | 6.23 | 6.47 | 5.80 | 5.94 | 5.94 | -5.71% | 137,362 |
| Jul 29, 2025 | 6.35 | 6.55 | 6.28 | 6.30 | 6.30 | -5.26% | 96,236 |
| Jul 28, 2025 | 7.01 | 7.19 | 6.06 | 6.65 | 6.65 | -7.64% | 209,595 |
| Jul 25, 2025 | 7.10 | 7.24 | 7.04 | 7.20 | 7.20 | -0.69% | 170,544 |
| Jul 24, 2025 | 7.12 | 7.56 | 7.08 | 7.25 | 7.25 | -0.41% | 244,001 |
| Jul 23, 2025 | 7.27 | 7.50 | 7.01 | 7.28 | 7.28 | -6.55% | 345,229 |
| Jul 22, 2025 | 9.00 | 10.74 | 6.81 | 7.79 | 7.79 | 8.80% | 6,446,294 |
| Jul 21, 2025 | 6.68 | 7.16 | 5.50 | 7.16 | 7.16 | 1.99% | 562,489 |
| Jul 18, 2025 | 7.56 | 7.90 | 6.80 | 7.02 | 7.02 | -25.32% | 545,653 |
| Jul 17, 2025 | 12.56 | 13.18 | 8.00 | 9.40 | 9.40 | -36.05% | 737,710 |
| Jul 16, 2025 | 15.34 | 15.40 | 14.00 | 14.70 | 14.70 | -4.05% | 152,150 |
| Jul 15, 2025 | 15.66 | 16.00 | 15.00 | 15.32 | 15.32 | -0.13% | 131,430 |
| Jul 14, 2025 | 16.54 | 16.54 | 14.00 | 15.34 | 15.34 | -8.03% | 216,601 |
| Jul 11, 2025 | 16.84 | 17.60 | 16.44 | 16.68 | 16.68 | 3.22% | 206,266 |
| Jul 10, 2025 | 16.60 | 18.00 | 16.10 | 16.16 | 16.16 | 1.51% | 211,660 |
| Jul 9, 2025 | 16.40 | 16.60 | 15.54 | 15.92 | 15.92 | -8.08% | 221,650 |
| Jul 8, 2025 | 16.80 | 18.38 | 15.90 | 17.32 | 17.32 | 6.13% | 1,081,392 |
| Jul 7, 2025 | 15.12 | 17.00 | 14.00 | 16.32 | 16.32 | 7.94% | 330,030 |
| Jul 3, 2025 | 15.80 | 15.98 | 14.00 | 15.12 | 15.12 | -7.80% | 243,671 |
| Jul 2, 2025 | 17.62 | 19.38 | 15.40 | 16.40 | 16.40 | 22.39% | 2,059,710 |
| Jul 1, 2025 | 15.28 | 15.84 | 12.40 | 13.40 | 13.40 | -41.99% | 1,183,667 |
| Jun 30, 2025 | 27.82 | 28.32 | 22.00 | 23.10 | 23.10 | -13.16% | 1,543,354 |
| Jun 27, 2025 | 58.28 | 68.86 | 23.02 | 26.60 | 26.60 | -25.49% | 3,125,011 |
| Jun 26, 2025 | 39.16 | 40.00 | 32.34 | 35.70 | 35.70 | -74.32% | 316,214 |
| Jun 25, 2025 | 180.00 | 184.00 | 135.98 | 139.00 | 139.00 | -44.40% | 4,336 |
| Jun 24, 2025 | 288.00 | 288.00 | 244.00 | 250.02 | 250.02 | -16.10% | 1,599 |
| Jun 23, 2025 | 306.00 | 308.00 | 298.00 | 298.00 | 298.00 | 2.76% | 39 |
| Jun 20, 2025 | 286.80 | 304.00 | 280.00 | 290.00 | 290.00 | 2.76% | 67 |
| Jun 18, 2025 | 280.00 | 292.00 | 280.00 | 282.20 | 282.20 | 1.51% | 15 |
| Jun 17, 2025 | 276.00 | 292.00 | 266.14 | 278.00 | 278.00 | -2.11% | 37 |
| Jun 16, 2025 | 320.00 | 320.00 | 276.00 | 284.00 | 284.00 | -15.98% | 317 |
| Jun 13, 2025 | 250.00 | 357.00 | 245.00 | 338.00 | 338.00 | 12.79% | 816 |
| Jun 12, 2025 | 294.00 | 308.00 | 276.00 | 299.66 | 299.66 | 3.10% | 52 |
| Jun 11, 2025 | 291.42 | 291.42 | 288.00 | 290.66 | 290.66 | -2.95% | 13 |
| Jun 10, 2025 | 299.28 | 299.48 | 298.00 | 299.48 | 299.48 | 1.86% | 6 |
| Jun 9, 2025 | 270.00 | 300.00 | 270.00 | 294.00 | 294.00 | 7.30% | 30 |
| Jun 6, 2025 | 272.00 | 280.48 | 272.00 | 274.00 | 274.00 | 0.74% | 4 |
| Jun 5, 2025 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | -2.16% | 9 |
| Jun 4, 2025 | 284.00 | 290.00 | 270.00 | 278.00 | 278.00 | 1.09% | 70 |