Globavend Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	0.70	0.76	0.69	0.72	0.72	4.27%	160,869
Feb 12, 2025	0.68	0.69	0.68	0.69	0.69	-9.13%	58,470
Feb 11, 2025	0.75	0.76	0.69	0.76	0.76	-0.17%	4,476
Feb 10, 2025	0.72	0.76	0.69	0.76	0.76	-1.10%	10,589
Feb 7, 2025	0.74	0.78	0.73	0.77	0.77	-1.13%	27,033
Feb 6, 2025	0.78	0.78	0.72	0.78	0.78	-1.33%	16,651
Feb 5, 2025	0.77	0.79	0.72	0.79	0.79	-1.25%	26,945
Feb 4, 2025	0.71	0.80	0.64	0.80	0.80	9.00%	61,892
Feb 3, 2025	0.58	0.82	0.58	0.73	0.73	20.65%	187,880
Jan 31, 2025	0.64	0.64	0.60	0.61	0.61	-9.32%	58,252
Jan 30, 2025	0.65	0.68	0.61	0.67	0.67	-4.29%	145,896
Jan 29, 2025	0.77	0.80	0.61	0.70	0.70	-11.39%	3,262,770
Jan 28, 2025	0.77	0.81	0.76	0.79	0.79	3.95%	61,498
Jan 27, 2025	0.75	0.77	0.74	0.76	0.76	2.00%	9,765
Jan 24, 2025	0.73	0.76	0.73	0.75	0.75	2.15%	7,335
Jan 23, 2025	0.69	0.76	0.69	0.73	0.73	5.71%	25,626
Jan 22, 2025	0.71	0.71	0.68	0.69	0.69	-1.27%	8,613
Jan 21, 2025	0.71	0.71	0.68	0.70	0.70	-1.56%	13,274
Jan 17, 2025	0.71	0.71	0.69	0.71	0.71	4.17%	4,166
Jan 16, 2025	0.72	0.74	0.68	0.68	0.68	-5.33%	17,555
Jan 15, 2025	0.73	0.73	0.68	0.72	0.72	-4.00%	2,058
Jan 14, 2025	0.68	0.76	0.68	0.75	0.75	-0.73%	3,746
Jan 13, 2025	0.80	0.80	0.74	0.76	0.76	2.11%	17,886
Jan 10, 2025	0.74	0.78	0.70	0.74	0.74	1.36%	31,304
Jan 8, 2025	0.75	0.78	0.72	0.73	0.73	-5.19%	21,871
Jan 7, 2025	0.69	0.85	0.69	0.77	0.77	12.82%	37,683
Jan 6, 2025	0.65	0.69	0.65	0.68	0.68	2.62%	5,630
Jan 3, 2025	0.67	0.67	0.67	0.67	0.67	-0.14%	2,513
Jan 2, 2025	0.67	0.68	0.60	0.67	0.67	-0.58%	7,661
Dec 31, 2024	0.63	0.68	0.63	0.67	0.67	3.06%	7,603
Dec 30, 2024	0.68	0.69	0.62	0.65	0.65	-5.72%	21,569
Dec 27, 2024	0.60	0.69	0.60	0.69	0.69	12.94%	86,017
Dec 26, 2024	0.61	0.63	0.59	0.61	0.61	1.06%	256,619
Dec 24, 2024	0.61	0.61	0.58	0.60	0.60	-0.98%	11,111
Dec 23, 2024	0.65	0.65	0.61	0.61	0.61	-4.69%	7,319
Dec 20, 2024	0.65	0.66	0.64	0.64	0.64	-3.03%	4,693
Dec 19, 2024	0.65	0.69	0.65	0.66	0.66	1.54%	7,400
Dec 18, 2024	0.66	0.67	0.65	0.65	0.65	-	1,170
Dec 17, 2024	0.68	0.69	0.65	0.65	0.65	-4.41%	13,201
Dec 16, 2024	0.68	0.69	0.68	0.68	0.68	-	7,549
Dec 13, 2024	0.70	0.72	0.68	0.68	0.68	-1.45%	1,016
Dec 12, 2024	0.76	0.76	0.66	0.69	0.69	-0.36%	67,729
Dec 11, 2024	0.76	0.76	0.69	0.69	0.69	-7.21%	9,164
Dec 10, 2024	0.70	0.79	0.68	0.75	0.75	5.11%	210,728
Dec 9, 2024	0.68	0.71	0.68	0.71	0.71	4.38%	1,744
Dec 6, 2024	0.68	0.70	0.68	0.68	0.68	-0.01%	4,253
Dec 5, 2024	0.69	0.70	0.68	0.68	0.68	1.99%	3,668
Dec 4, 2024	0.66	0.69	0.66	0.67	0.67	-1.22%	1,838
Dec 3, 2024	0.69	0.69	0.66	0.68	0.68	-2.15%	7,680
Dec 2, 2024	0.70	0.71	0.68	0.69	0.69	-4.15%	9,877
Nov 29, 2024	0.70	0.72	0.68	0.72	0.72	4.33%	20,253
Nov 27, 2024	0.71	0.71	0.69	0.69	0.69	-1.41%	7,881
Nov 26, 2024	0.73	0.77	0.70	0.70	0.70	-2.64%	36,421
Nov 25, 2024	0.71	0.75	0.71	0.72	0.72	-0.14%	16,596
Nov 22, 2024	0.69	0.73	0.68	0.72	0.72	4.35%	13,287
Nov 21, 2024	0.74	0.76	0.68	0.69	0.69	-2.82%	123,651
Nov 20, 2024	0.71	0.75	0.71	0.71	0.71	-1.39%	559,305
Nov 19, 2024	0.72	0.72	0.71	0.72	0.72	-0.03%	4,831
Nov 18, 2024	0.72	0.79	0.72	0.72	0.72	0.24%	4,440
Nov 15, 2024	0.72	0.73	0.71	0.72	0.72	-4.20%	11,541
Nov 14, 2024	0.74	0.78	0.72	0.75	0.75	0.84%	14,116
Nov 13, 2024	0.76	0.79	0.74	0.74	0.74	-2.52%	18,645
Nov 12, 2024	0.75	0.78	0.75	0.76	0.76	1.69%	9,030
Nov 11, 2024	0.76	0.76	0.73	0.75	0.75	-2.11%	12,995
Nov 8, 2024	0.73	0.80	0.73	0.77	0.77	0.52%	8,685
Nov 7, 2024	0.77	0.80	0.73	0.76	0.76	0.73%	7,937
Nov 6, 2024	0.76	0.76	0.75	0.76	0.76	-3.57%	4,140
Nov 5, 2024	0.77	0.81	0.77	0.79	0.79	-5.08%	8,727
Nov 4, 2024	0.73	0.83	0.73	0.83	0.83	12.65%	1,903
Nov 1, 2024	0.78	0.78	0.73	0.73	0.73	-3.42%	4,108
Oct 31, 2024	0.86	0.90	0.70	0.76	0.76	-17.39%	136,721
Oct 30, 2024	0.76	0.96	0.76	0.92	0.92	16.84%	318,319
Oct 29, 2024	0.79	0.79	0.76	0.79	0.79	0.96%	5,571
Oct 28, 2024	0.80	0.84	0.76	0.78	0.78	-1.28%	8,001
Oct 25, 2024	0.81	0.81	0.79	0.79	0.79	-2.45%	11,524
Oct 24, 2024	0.78	0.83	0.78	0.81	0.81	-2.20%	3,271
Oct 23, 2024	0.83	0.84	0.78	0.83	0.83	-1.39%	35,791
Oct 22, 2024	0.81	0.84	0.81	0.84	0.84	1.27%	4,186
Oct 21, 2024	0.80	0.83	0.79	0.83	0.83	5.25%	10,018
Oct 18, 2024	0.79	0.81	0.78	0.79	0.79	0.38%	9,322
Oct 17, 2024	0.80	0.80	0.77	0.79	0.79	-1.88%	4,389
Oct 16, 2024	0.80	0.81	0.75	0.80	0.80	2.56%	24,379
Oct 15, 2024	0.75	0.82	0.75	0.78	0.78	0.12%	10,412
Oct 14, 2024	0.73	0.82	0.73	0.78	0.78	4.16%	22,731
Oct 11, 2024	0.71	0.76	0.70	0.75	0.75	5.26%	9,408
Oct 10, 2024	0.70	0.71	0.70	0.71	0.71	1.51%	5,940
Oct 9, 2024	0.72	0.72	0.70	0.70	0.70	-4.14%	8,383
Oct 8, 2024	0.72	0.73	0.72	0.73	0.73	1.42%	3,257
Oct 7, 2024	0.79	0.80	0.72	0.72	0.72	-9.45%	10,526
Oct 4, 2024	0.86	0.86	0.79	0.80	0.80	-4.78%	12,203