Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
3.975
+0.125 (3.25%)
At close: Jun 26, 2026, 4:00 PM EDT
3.400
-0.575 (-14.46%)
After-hours: Jun 26, 2026, 7:22 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.68 | 4.05 | 3.68 | 3.98 | 3.98 | 3.25% | 13,700 |
| Jun 25, 2026 | 3.70 | 3.89 | 3.35 | 3.85 | 3.85 | 4.05% | 29,297 |
| Jun 24, 2026 | 3.88 | 4.05 | 3.70 | 3.70 | 3.70 | -5.13% | 49,869 |
| Jun 23, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | - | 10,225 |
| Jun 22, 2026 | 3.88 | 4.15 | 3.88 | 3.90 | 3.90 | -2.50% | 21,912 |
| Jun 18, 2026 | 4.01 | 4.11 | 4.00 | 4.00 | 4.00 | -3.61% | 8,371 |
| Jun 17, 2026 | 4.01 | 4.21 | 3.95 | 4.15 | 4.15 | 3.75% | 14,693 |
| Jun 16, 2026 | 4.21 | 4.21 | 3.92 | 4.00 | 4.00 | -5.21% | 7,240 |
| Jun 15, 2026 | 3.65 | 4.23 | 3.07 | 4.22 | 4.22 | 12.83% | 55,120 |
| Jun 12, 2026 | 4.01 | 4.10 | 3.71 | 3.74 | 3.74 | -9.33% | 35,797 |
| Jun 11, 2026 | 4.02 | 4.18 | 4.02 | 4.13 | 4.13 | 3.64% | 5,761 |
| Jun 10, 2026 | 4.17 | 4.17 | 3.98 | 3.98 | 3.98 | -0.50% | 15,213 |
| Jun 9, 2026 | 4.10 | 4.11 | 4.00 | 4.00 | 4.00 | -3.15% | 17,718 |
| Jun 8, 2026 | 4.06 | 4.35 | 4.02 | 4.13 | 4.13 | 0.49% | 30,557 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.11 | 4.11 | 4.11 | -8.26% | 16,418 |
| Jun 4, 2026 | 4.25 | 4.62 | 4.25 | 4.48 | 4.48 | 3.46% | 13,787 |
| Jun 3, 2026 | 4.38 | 4.58 | 4.15 | 4.33 | 4.33 | -0.23% | 17,436 |
| Jun 2, 2026 | 4.74 | 4.74 | 4.34 | 4.34 | 4.34 | -11.25% | 9,466 |
| Jun 1, 2026 | 4.65 | 4.90 | 4.65 | 4.89 | 4.89 | -0.41% | 13,309 |
| May 29, 2026 | 4.78 | 4.93 | 4.53 | 4.91 | 4.91 | -0.41% | 26,984 |
| May 28, 2026 | 4.33 | 4.96 | 4.33 | 4.93 | 4.93 | 6.48% | 23,249 |
| May 27, 2026 | 4.30 | 4.65 | 4.30 | 4.63 | 4.63 | 7.42% | 16,807 |
| May 26, 2026 | 4.36 | 4.65 | 4.30 | 4.31 | 4.31 | -2.71% | 15,439 |
| May 22, 2026 | 4.24 | 4.97 | 4.23 | 4.43 | 4.43 | 3.14% | 35,759 |
| May 21, 2026 | 4.38 | 4.68 | 4.20 | 4.30 | 4.30 | 0.35% | 32,299 |
| May 20, 2026 | 4.11 | 4.70 | 4.11 | 4.28 | 4.28 | 4.65% | 22,551 |
| May 19, 2026 | 4.02 | 4.38 | 4.02 | 4.09 | 4.09 | 0.25% | 12,687 |
| May 18, 2026 | 4.77 | 4.80 | 4.00 | 4.08 | 4.08 | -15.53% | 39,561 |
| May 15, 2026 | 4.71 | 5.31 | 4.70 | 4.83 | 4.83 | -1.83% | 24,135 |
| May 14, 2026 | 5.19 | 5.20 | 4.86 | 4.92 | 4.92 | -7.26% | 18,019 |
| May 13, 2026 | 4.76 | 5.34 | 4.54 | 5.31 | 5.31 | 10.98% | 48,794 |
| May 12, 2026 | 4.89 | 4.94 | 4.60 | 4.78 | 4.78 | -0.21% | 17,569 |
| May 11, 2026 | 4.43 | 5.00 | 3.95 | 4.79 | 4.79 | 9.61% | 134,208 |
| May 8, 2026 | 4.37 | 4.49 | 4.13 | 4.37 | 4.37 | 6.85% | 34,575 |
| May 7, 2026 | 4.74 | 4.74 | 3.84 | 4.09 | 4.09 | -18.20% | 83,918 |
| May 6, 2026 | 6.00 | 6.09 | 3.66 | 5.00 | 5.00 | -16.11% | 334,641 |
| May 5, 2026 | 5.09 | 6.46 | 4.66 | 5.96 | 5.96 | 16.63% | 205,711 |
| May 4, 2026 | 5.07 | 5.50 | 4.62 | 5.11 | 5.11 | 1.59% | 184,473 |
| May 1, 2026 | 4.34 | 5.37 | 4.30 | 5.03 | 5.03 | 19.48% | 297,135 |
| Apr 30, 2026 | 3.74 | 4.43 | 3.72 | 4.21 | 4.21 | 12.57% | 205,681 |
| Apr 29, 2026 | 3.42 | 3.92 | 3.25 | 3.74 | 3.74 | 6.55% | 152,028 |
| Apr 28, 2026 | 3.64 | 3.76 | 3.28 | 3.51 | 3.51 | -2.50% | 87,409 |
| Apr 27, 2026 | 3.70 | 3.70 | 3.34 | 3.60 | 3.60 | -1.91% | 57,298 |
| Apr 24, 2026 | 3.17 | 3.73 | 3.04 | 3.67 | 3.67 | 17.63% | 85,756 |
| Apr 23, 2026 | 3.19 | 3.30 | 2.88 | 3.12 | 3.12 | -4.29% | 81,125 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.11 | 3.26 | 3.26 | -3.26% | 44,329 |
| Apr 21, 2026 | 2.87 | 3.39 | 2.87 | 3.37 | 3.37 | 16.21% | 133,261 |
| Apr 20, 2026 | 2.88 | 3.06 | 2.82 | 2.90 | 2.90 | 2.11% | 76,405 |
| Apr 17, 2026 | 2.78 | 2.96 | 2.59 | 2.84 | 2.84 | 2.16% | 56,317 |
| Apr 16, 2026 | 2.34 | 2.85 | 2.26 | 2.78 | 2.78 | 17.80% | 158,267 |