Globavend Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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