Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
0.5534
-0.0066 (-1.18%)
At close: Apr 3, 2025, 4:00 PM
0.6177
+0.0643 (11.61%)
After-hours: Apr 3, 2025, 4:07 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.63 | 0.76 | 0.61 | 0.67 | 0.67 | 7.85% | 1,222,893 |
| Mar 26, 2025 | 0.63 | 0.73 | 0.60 | 0.62 | 0.62 | -5.91% | 497,669 |
| Mar 25, 2025 | 0.59 | 0.74 | 0.59 | 0.66 | 0.66 | 11.11% | 65,501 |
| Mar 24, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | -2.17% | 6,356 |
| Mar 21, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -2.06% | 9,024 |
| Mar 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,328 |
| Mar 19, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -7.13% | 6,206 |
| Mar 18, 2025 | 0.67 | 0.70 | 0.65 | 0.67 | 0.67 | 0.39% | 5,880 |
| Mar 17, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -0.31% | 3,087 |
| Mar 14, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | 0.09% | 3,310 |
| Mar 13, 2025 | 0.67 | 0.71 | 0.67 | 0.67 | 0.67 | -0.22% | 1,717 |
| Mar 12, 2025 | 0.70 | 0.73 | 0.67 | 0.67 | 0.67 | -0.30% | 1,395 |
| Mar 11, 2025 | 0.67 | 0.73 | 0.67 | 0.67 | 0.67 | -0.59% | 4,908 |
| Mar 10, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -0.88% | 6,420 |
| Mar 7, 2025 | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | -5.56% | 7,427 |
| Mar 6, 2025 | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | 2.42% | 7,000 |
| Mar 5, 2025 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | 6.19% | 19,474 |
| Mar 4, 2025 | 0.70 | 0.73 | 0.66 | 0.66 | 0.66 | -6.76% | 23,912 |
| Mar 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 357 |
| 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 |