Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
0.9715
-0.0085 (-0.87%)
Aug 7, 2026, 1:45 PM EDT - Market open
Globavend Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | - | -1.80% | 152,254 |
| Aug 6, 2026 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | 11.36% | 3,236,137 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.88 | 0.88 | 0.88 | -13.73% | 568,541 |
| Aug 4, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 4.24% | 471,738 |
| Aug 3, 2026 | 0.99 | 1.04 | 0.95 | 0.98 | 0.98 | -2.15% | 404,632 |
| Jul 31, 2026 | 1.02 | 1.02 | 0.91 | 1.00 | 1.00 | -1.96% | 1,090,663 |
| Jul 30, 2026 | 1.02 | 1.29 | 0.95 | 1.02 | 1.02 | 12.09% | 10,056,291 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.88 | 0.91 | 0.91 | -8.99% | 236,061 |
| Jul 28, 2026 | 0.93 | 1.01 | 0.92 | 1.00 | 1.00 | 4.16% | 231,957 |
| Jul 27, 2026 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 259,122 |
| Jul 24, 2026 | 0.97 | 1.03 | 0.90 | 1.00 | 1.00 | - | 555,341 |
| Jul 23, 2026 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -0.99% | 478,342 |
| Jul 22, 2026 | 1.03 | 1.08 | 0.96 | 1.01 | 1.01 | -8.18% | 708,488 |
| Jul 21, 2026 | 1.09 | 1.22 | 0.95 | 1.10 | 1.10 | -25.68% | 2,782,735 |
| Jul 20, 2026 | 2.44 | 2.44 | 1.36 | 1.48 | 1.48 | -68.91% | 22,509,439 |
| Jul 17, 2026 | 4.62 | 4.77 | 4.32 | 4.76 | 4.76 | 1.38% | 6,218 |
| Jul 16, 2026 | 4.60 | 4.77 | 4.55 | 4.70 | 4.70 | 0.97% | 18,306 |
| Jul 15, 2026 | 4.44 | 4.70 | 4.30 | 4.65 | 4.65 | 4.03% | 14,783 |
| Jul 14, 2026 | 4.29 | 4.68 | 4.28 | 4.47 | 4.47 | -3.25% | 135,268 |
| Jul 13, 2026 | 4.31 | 4.62 | 4.08 | 4.62 | 4.62 | 6.94% | 20,608 |
| Jul 10, 2026 | 4.40 | 4.42 | 4.06 | 4.32 | 4.32 | -3.14% | 21,432 |
| Jul 9, 2026 | 4.18 | 4.51 | 4.02 | 4.46 | 4.46 | 6.70% | 116,696 |
| Jul 8, 2026 | 3.72 | 4.34 | 3.59 | 4.18 | 4.18 | 10.29% | 87,281 |
| Jul 7, 2026 | 3.43 | 3.98 | 2.74 | 3.79 | 3.79 | 3.27% | 338,441 |
| Jul 6, 2026 | 4.58 | 4.82 | 3.51 | 3.67 | 3.67 | -17.53% | 2,152,198 |
| Jul 2, 2026 | 5.65 | 5.65 | 4.28 | 4.45 | 4.45 | -25.59% | 372,994 |
| Jul 1, 2026 | 4.93 | 6.28 | 4.83 | 5.98 | 5.98 | 24.58% | 1,565,494 |
| Jun 30, 2026 | 4.04 | 5.42 | 4.00 | 4.80 | 4.80 | 36.75% | 17,377,800 |
| Jun 29, 2026 | 3.98 | 3.98 | 3.47 | 3.51 | 3.51 | -11.70% | 29,410 |
| Jun 26, 2026 | 3.68 | 4.05 | 3.68 | 3.98 | 3.98 | 3.25% | 13,705 |
| Jun 25, 2026 | 3.70 | 3.89 | 3.35 | 3.85 | 3.85 | 4.05% | 29,299 |
| 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 |