Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
1.470
+0.100 (7.30%)
At close: Jun 9, 2025, 4:00 PM
1.480
+0.010 (0.68%)
After-hours: Jun 9, 2025, 4:00 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.35 | 1.50 | 1.35 | 1.47 | 1.47 | 7.30% | 6,096 |
| Jun 6, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 919 |
| Jun 5, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 1,953 |
| Jun 4, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | 1.09% | 14,055 |
| Jun 3, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.36% | 1,912 |
| Jun 2, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 6,690 |
| May 30, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -6.80% | 8,066 |
| May 29, 2025 | 1.58 | 1.58 | 1.45 | 1.47 | 1.47 | -2.00% | 19,558 |
| May 28, 2025 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 3.45% | 24,284 |
| May 27, 2025 | 1.67 | 1.69 | 1.42 | 1.45 | 1.45 | -14.71% | 73,189 |
| May 23, 2025 | 1.48 | 1.80 | 1.41 | 1.70 | 1.70 | -6.08% | 74,717 |
| May 22, 2025 | 1.55 | 1.82 | 1.54 | 1.81 | 1.81 | 18.30% | 93,121 |
| May 21, 2025 | 1.44 | 1.54 | 1.39 | 1.53 | 1.53 | 8.51% | 52,739 |
| May 20, 2025 | 1.38 | 1.47 | 1.31 | 1.41 | 1.41 | 3.68% | 35,790 |
| May 19, 2025 | 1.35 | 1.49 | 1.32 | 1.36 | 1.36 | -1.45% | 47,055 |
| May 16, 2025 | 1.42 | 1.55 | 1.33 | 1.38 | 1.38 | -2.82% | 102,485 |
| May 15, 2025 | 1.41 | 1.51 | 1.32 | 1.42 | 1.42 | -2.74% | 80,410 |
| May 14, 2025 | 1.42 | 1.55 | 1.35 | 1.46 | 1.46 | 0.69% | 126,728 |
| May 13, 2025 | 1.18 | 1.56 | 1.12 | 1.45 | 1.45 | 13.28% | 327,611 |
| May 12, 2025 | 1.10 | 1.28 | 1.01 | 1.28 | 1.28 | 16.36% | 396,601 |
| May 9, 2025 | 0.85 | 1.11 | 0.85 | 1.10 | 1.10 | 25.14% | 510,909 |
| May 8, 2025 | 0.84 | 0.92 | 0.80 | 0.88 | 0.88 | 10.52% | 363,073 |
| May 7, 2025 | 0.74 | 0.95 | 0.73 | 0.80 | 0.80 | 8.99% | 1,149,489 |
| May 6, 2025 | 0.60 | 1.08 | 0.59 | 0.73 | 0.73 | 14.02% | 15,831,491 |
| May 5, 2025 | 0.52 | 0.95 | 0.51 | 0.64 | 0.64 | 26.71% | 10,700,582 |
| May 2, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.18% | 9,114 |
| May 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.20% | 1,915 |
| Apr 30, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -2.88% | 4,995 |
| Apr 29, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 5.34% | 5,154 |
| Apr 28, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | 4.45% | 16,987 |
| Apr 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.11% | 1,158 |
| Apr 24, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.65% | 4,176 |
| Apr 23, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -2.24% | 2,581 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.18% | 5,790 |
| Apr 21, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -8.13% | 5,096 |
| Apr 17, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -0.17% | 3,088 |
| Apr 16, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 1.31% | 4,014 |
| Apr 15, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.16% | 2,461 |
| Apr 14, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -5.35% | 7,538 |
| Apr 11, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 4.52% | 8,669 |
| Apr 10, 2025 | 0.56 | 0.56 | 0.48 | 0.50 | 0.50 | -3.40% | 8,472 |
| Apr 9, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | 0.52 | - | 9,665 |
| Apr 8, 2025 | 0.50 | 0.55 | 0.47 | 0.52 | 0.52 | -1.16% | 12,034 |
| Apr 7, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.73% | 29,219 |
| Apr 4, 2025 | 0.58 | 0.60 | 0.52 | 0.52 | 0.52 | -5.62% | 31,580 |
| Apr 3, 2025 | 0.60 | 0.60 | 0.53 | 0.55 | 0.55 | -2.91% | 99,375 |
| Apr 2, 2025 | 0.55 | 0.60 | 0.53 | 0.57 | 0.57 | 0.88% | 185,693 |
| Apr 1, 2025 | 0.55 | 0.61 | 0.51 | 0.57 | 0.57 | 0.91% | 291,928 |
| Mar 31, 2025 | 0.59 | 0.64 | 0.53 | 0.56 | 0.56 | -12.16% | 428,286 |
| Mar 28, 2025 | 0.65 | 0.66 | 0.59 | 0.64 | 0.64 | -4.83% | 108,892 |