Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
2.230
+0.710 (46.71%)
At close: Mar 31, 2026, 4:00 PM EDT
2.330
+0.100 (4.48%)
After-hours: Mar 31, 2026, 7:59 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.56 | 2.53 | 1.43 | 2.23 | 2.23 | 46.71% | 6,889,154 |
| Mar 30, 2026 | 1.46 | 1.60 | 1.30 | 1.52 | 1.52 | 8.57% | 1,508,402 |
| Mar 27, 2026 | 1.31 | 1.67 | 1.22 | 1.40 | 1.40 | 35.92% | 23,982,158 |
| Mar 26, 2026 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 4.67% | 21,956 |
| Mar 25, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 7.07% | 6,679 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.87 | 0.92 | 0.92 | -0.11% | 54,369 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -5.45% | 35,915 |
| Mar 20, 2026 | 1.13 | 1.13 | 0.97 | 0.97 | 0.97 | -6.44% | 18,075 |
| Mar 19, 2026 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 1.46% | 47,209 |
| Mar 18, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -3.30% | 45,357 |
| Mar 17, 2026 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -4.93% | 36,402 |
| Mar 16, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.45% | 38,243 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 19,071 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -4.27% | 52,435 |
| Mar 11, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 36,164 |
| Mar 10, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -1.68% | 43,452 |
| Mar 9, 2026 | 1.19 | 1.22 | 1.13 | 1.19 | 1.19 | -0.83% | 37,524 |
| 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 |