Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
7.25
-0.03 (-0.41%)
At close: Jul 24, 2025, 4:00 PM
7.30
+0.05 (0.69%)
After-hours: Jul 24, 2025, 7:58 PM EDT

Globavend Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20257.127.567.087.257.25-0.41%244,001
Jul 23, 20257.277.507.017.287.28-6.55%345,229
Jul 22, 20259.0010.746.817.797.798.80%6,446,294
Jul 21, 20256.687.165.507.167.161.99%562,489
Jul 18, 20257.567.906.807.027.02-25.32%545,653
Jul 17, 202512.5613.188.009.409.40-36.05%737,710
Jul 16, 202515.3415.4014.0014.7014.70-4.05%152,150
Jul 15, 202515.6616.0015.0015.3215.32-0.13%131,430
Jul 14, 202516.5416.5414.0015.3415.34-8.03%216,601
Jul 11, 202516.8417.6016.4416.6816.683.22%206,266
Jul 10, 202516.6018.0016.1016.1616.161.51%211,660
Jul 9, 202516.4016.6015.5415.9215.92-8.08%221,650
Jul 8, 202516.8018.3815.9017.3217.326.13%1,081,392
Jul 7, 202515.1217.0014.0016.3216.327.94%330,030
Jul 3, 202515.8015.9814.0015.1215.12-7.80%243,671
Jul 2, 202517.6219.3815.4016.4016.4022.39%2,059,710
Jul 1, 202515.2815.8412.4013.4013.40-41.99%1,183,667
Jun 30, 202527.8228.3222.0023.1023.10-13.16%1,543,354
Jun 27, 202558.2868.8623.0226.6026.60-25.49%3,125,011
Jun 26, 202539.1640.0032.3435.7035.70-74.32%316,214
Jun 25, 2025180.00184.00135.98139.00139.00-44.40%4,336
Jun 24, 2025288.00288.00244.00250.02250.02-16.10%1,599
Jun 23, 2025306.00308.00298.00298.00298.002.76%39
Jun 20, 2025286.80304.00280.00290.00290.002.76%67
Jun 18, 2025280.00292.00280.00282.20282.201.51%15
Jun 17, 2025276.00292.00266.14278.00278.00-2.11%37
Jun 16, 2025320.00320.00276.00284.00284.00-15.98%317
Jun 13, 2025250.00357.00245.00338.00338.0012.79%816
Jun 12, 2025294.00308.00276.00299.66299.663.10%52
Jun 11, 2025291.42291.42288.00290.66290.66-2.95%13
Jun 10, 2025299.28299.48298.00299.48299.481.86%6
Jun 9, 2025270.00300.00270.00294.00294.007.30%30
Jun 6, 2025272.00280.48272.00274.00274.000.74%4
Jun 5, 2025266.00278.00266.00272.00272.00-2.16%9
Jun 4, 2025284.00290.00270.00278.00278.001.09%70
Jun 3, 2025270.16276.00270.16275.00275.00-0.36%9
Jun 2, 2025262.00280.00262.00276.00276.000.73%33
May 30, 2025286.00286.00272.00274.00274.00-6.80%40
May 29, 2025316.00316.00290.02294.00294.00-2.00%97
May 28, 2025284.28302.00284.28300.00300.003.45%121
May 27, 2025334.00338.74284.12290.00290.00-14.71%365
May 23, 2025296.00360.00282.00340.00340.00-6.08%373
May 22, 2025310.00364.00308.00362.00362.0018.30%465
May 21, 2025288.00308.00278.00306.00306.008.51%263
May 20, 2025276.20294.00262.00282.00282.003.68%178
May 19, 2025270.00298.00264.40272.00272.00-1.45%235
May 16, 2025284.00309.00266.00276.00276.00-2.82%512
May 15, 2025282.00302.00264.00284.00284.00-2.74%402
May 14, 2025284.00310.00270.00292.00292.000.69%633
May 13, 2025236.00312.00224.00290.00290.0013.28%1,638