Globavend Holdings Limited (GVH)

Globavend Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2024	0.83	0.84	0.83	0.84	0.84	0.60%	2,695
Oct 2, 2024	0.80	0.83	0.80	0.83	0.83	2.47%	5,733
Oct 1, 2024	0.81	0.81	0.79	0.81	0.81	-1.21%	3,505
Sep 30, 2024	0.80	0.82	0.79	0.82	0.82	2.49%	28,688
Sep 27, 2024	0.79	0.82	0.79	0.80	0.80	-2.20%	12,561
Sep 26, 2024	0.78	0.85	0.76	0.82	0.82	3.94%	21,144
Sep 25, 2024	0.78	0.79	0.78	0.79	0.79	1.55%	4,671
Sep 24, 2024	0.80	0.83	0.77	0.78	0.78	-4.62%	23,993
Sep 23, 2024	0.85	0.85	0.78	0.81	0.81	-6.22%	35,377
Sep 20, 2024	0.84	0.88	0.78	0.87	0.87	8.30%	30,952
Sep 19, 2024	0.81	0.88	0.77	0.80	0.80	-2.02%	10,129
Sep 18, 2024	0.87	0.89	0.77	0.82	0.82	-1.63%	41,401
Sep 17, 2024	0.89	0.89	0.80	0.83	0.83	-2.08%	31,418
Sep 16, 2024	0.76	0.85	0.70	0.85	0.85	17.57%	107,752
Sep 13, 2024	0.71	0.74	0.71	0.72	0.72	1.52%	11,272
Sep 12, 2024	0.70	0.72	0.70	0.71	0.71	-1.36%	11,045
Sep 11, 2024	0.72	0.74	0.69	0.72	0.72	0.19%	26,703
Sep 10, 2024	0.71	0.73	0.69	0.72	0.72	1.27%	12,294
Sep 9, 2024	0.65	0.73	0.65	0.71	0.71	-2.66%	10,065
Sep 6, 2024	0.68	0.74	0.67	0.73	0.73	-0.14%	15,812
Sep 5, 2024	0.70	0.73	0.66	0.73	0.73	4.29%	10,657
Sep 4, 2024	0.70	0.72	0.66	0.70	0.70	-2.97%	42,112
Sep 3, 2024	0.71	0.75	0.62	0.72	0.72	6.09%	45,415
Aug 30, 2024	0.69	0.71	0.65	0.68	0.68	-6.53%	8,688
Aug 29, 2024	0.70	0.73	0.62	0.73	0.73	2.83%	111,177
Aug 28, 2024	0.75	0.79	0.63	0.71	0.71	-2.17%	173,420
Aug 27, 2024	0.64	0.75	0.64	0.72	0.72	14.78%	135,299
Aug 26, 2024	0.68	0.68	0.60	0.63	0.63	-6.93%	107,225
Aug 23, 2024	0.72	0.72	0.66	0.68	0.68	-7.79%	72,347
Aug 22, 2024	0.49	0.75	0.49	0.73	0.73	35.96%	619,604
Aug 21, 2024	0.54	0.55	0.51	0.54	0.54	-	9,357
Aug 20, 2024	0.51	0.54	0.51	0.54	0.54	4.85%	6,310
Aug 19, 2024	0.50	0.55	0.49	0.52	0.52	2.90%	21,289
Aug 16, 2024	0.55	0.55	0.50	0.50	0.50	2.96%	5,559
Aug 15, 2024	0.53	0.53	0.48	0.49	0.49	-	28,919
Aug 14, 2024	0.48	0.51	0.48	0.49	0.49	-6.54%	4,476
Aug 13, 2024	0.50	0.53	0.50	0.52	0.52	1.98%	8,665
Aug 12, 2024	0.51	0.55	0.47	0.51	0.51	-0.29%	30,436
Aug 9, 2024	0.55	0.55	0.51	0.51	0.51	0.29%	13,005
Aug 8, 2024	0.57	0.57	0.47	0.51	0.51	-10.49%	100,180
Aug 7, 2024	0.59	0.59	0.55	0.57	0.57	-3.42%	25,654
Aug 6, 2024	0.65	0.65	0.59	0.59	0.59	0.29%	14,258
Aug 5, 2024	0.56	0.62	0.56	0.59	0.59	-5.68%	41,594
Aug 2, 2024	0.62	0.64	0.62	0.62	0.62	0.58%	11,077
Aug 1, 2024	0.68	0.68	0.62	0.62	0.62	-8.80%	22,954
Jul 31, 2024	0.65	0.71	0.64	0.68	0.68	4.79%	15,941
Jul 30, 2024	0.67	0.70	0.63	0.65	0.65	-7.38%	16,757
Jul 29, 2024	0.71	0.72	0.62	0.70	0.70	-3.37%	192,022
Jul 26, 2024	0.61	0.73	0.61	0.72	0.72	18.84%	289,309
Jul 25, 2024	0.61	0.61	0.59	0.61	0.61	-1.29%	9,719
Jul 24, 2024	0.58	0.62	0.58	0.62	0.62	6.99%	75,028
Jul 23, 2024	0.58	0.62	0.58	0.58	0.58	-5.31%	29,973
Jul 22, 2024	0.60	0.69	0.57	0.61	0.61	-1.45%	35,800
Jul 19, 2024	0.62	0.69	0.60	0.62	0.62	-4.75%	19,067
Jul 18, 2024	0.70	0.70	0.60	0.65	0.65	1.40%	44,348
Jul 17, 2024	0.66	0.66	0.62	0.64	0.64	-7.65%	23,785
Jul 16, 2024	0.71	0.73	0.69	0.69	0.69	0.83%	32,452
Jul 15, 2024	0.70	0.70	0.55	0.69	0.69	-3.60%	143,451
Jul 12, 2024	0.78	0.78	0.71	0.71	0.71	-8.49%	56,231
Jul 11, 2024	0.76	0.82	0.75	0.78	0.78	-4.85%	484,369
Jul 10, 2024	0.64	0.86	0.64	0.82	0.82	10.81%	787,008
Jul 9, 2024	1.19	1.19	0.50	0.74	0.74	-10.31%	6,435,245
Jul 8, 2024	0.95	1.03	0.81	0.83	0.83	-13.15%	65,135
Jul 5, 2024	1.03	1.12	0.95	0.95	0.95	-6.86%	137,949
Jul 3, 2024	0.94	1.03	0.91	1.02	1.02	6.25%	56,388
Jul 2, 2024	0.90	1.12	0.89	0.96	0.96	9.09%	87,888

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.