Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
0.0756
-0.0064 (-7.80%)
At close: Jul 3, 2025, 1:00 PM
0.0780
+0.0024 (3.17%)
After-hours: Jul 3, 2025, 4:59 PM EDT

Globavend Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.080.080.070.080.08-7.80%45,035,604
Jul 2, 20250.090.100.080.080.0822.39%411,942,039
Jul 1, 20250.080.080.060.070.07-41.99%236,733,561
Jun 30, 20250.140.140.110.120.12-13.16%308,670,894
Jun 27, 20250.290.340.120.130.13-25.49%625,002,393
Jun 26, 20250.200.200.160.180.18-74.32%63,242,840
Jun 25, 20250.900.920.680.700.70-44.40%867,382
Jun 24, 20251.441.441.221.251.25-16.11%319,936
Jun 23, 20251.531.541.491.491.492.76%7,884
Jun 20, 20251.431.521.401.451.452.76%13,589
Jun 18, 20251.401.461.401.411.411.51%3,060
Jun 17, 20251.381.461.331.391.39-2.11%7,509
Jun 16, 20251.601.601.381.421.42-15.98%63,523
Jun 13, 20251.251.791.231.691.6912.82%163,245
Jun 12, 20251.471.541.381.501.503.10%10,423
Jun 11, 20251.461.461.441.451.45-2.94%2,682
Jun 10, 20251.501.501.491.501.501.84%1,203
Jun 9, 20251.351.501.351.471.477.30%6,096
Jun 6, 20251.361.401.361.371.370.74%919
Jun 5, 20251.331.391.331.361.36-2.16%1,953
Jun 4, 20251.421.451.351.391.391.09%14,055
Jun 3, 20251.351.381.351.381.38-0.36%1,912
Jun 2, 20251.311.401.311.381.380.73%6,690
May 30, 20251.431.431.361.371.37-6.80%8,066
May 29, 20251.581.581.451.471.47-2.00%19,558
May 28, 20251.421.511.421.501.503.45%24,284
May 27, 20251.671.691.421.451.45-14.71%73,189
May 23, 20251.481.801.411.701.70-6.08%74,717
May 22, 20251.551.821.541.811.8118.30%93,121
May 21, 20251.441.541.391.531.538.51%52,739
May 20, 20251.381.471.311.411.413.68%35,790
May 19, 20251.351.491.321.361.36-1.45%47,055
May 16, 20251.421.551.331.381.38-2.82%102,485
May 15, 20251.411.511.321.421.42-2.74%80,410
May 14, 20251.421.551.351.461.460.69%126,728
May 13, 20251.181.561.121.451.4513.28%327,611
May 12, 20251.101.281.011.281.2816.36%396,601
May 9, 20250.851.110.851.101.1025.14%510,909
May 8, 20250.840.920.800.880.8810.52%363,073
May 7, 20250.740.950.730.800.808.99%1,149,489
May 6, 20250.601.080.590.730.7314.02%15,831,491
May 5, 20250.520.950.510.640.6426.71%10,700,582
May 2, 20250.520.520.510.510.51-0.18%9,114
May 1, 20250.510.520.510.510.510.20%1,915
Apr 30, 20250.530.530.510.510.51-2.88%4,995
Apr 29, 20250.500.540.500.520.525.34%5,154
Apr 28, 20250.510.510.480.490.494.45%16,987
Apr 25, 20250.470.470.470.470.470.11%1,158
Apr 24, 20250.490.490.470.470.47-1.65%4,176
Apr 23, 20250.480.500.480.480.48-2.24%2,581