Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
0.9202
-0.0673 (-6.82%)
At close: Oct 30, 2026, 4:00 PM EDT
0.8800
-0.0402 (-4.37%)
After-hours: Oct 30, 2026, 7:55 PM EDT
Globavend Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.93 | 1.01 | 0.91 | 0.92 | 0.92 | -6.82% | 46,306 |
| Oct 29, 2026 | 0.93 | 1.09 | 0.92 | 0.99 | 0.99 | 8.52% | 56,590 |
| Oct 28, 2026 | 0.82 | 0.92 | 0.82 | 0.91 | 0.91 | 11.03% | 8,686 |
| Oct 27, 2026 | 0.80 | 0.91 | 0.80 | 0.82 | 0.82 | 5.08% | 38,228 |
| Oct 26, 2026 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -9.10% | 25,907 |
| Oct 23, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | 0.95% | 7,266 |
| Oct 22, 2026 | 0.93 | 0.96 | 0.84 | 0.85 | 0.85 | -11.47% | 120,100 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.01% | 5,371 |
| Oct 20, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.08% | 11,493 |
| Oct 19, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | 0.07% | 7,085 |
| Oct 16, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -2.33% | 9,148 |
| Oct 15, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -0.65% | 40,914 |
| Oct 14, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -5.77% | 68,964 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.47% | 45,422 |
| Oct 12, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.47% | 33,931 |
| Oct 9, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 16,154 |
| Oct 8, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 66,757 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 24,525 |
| Oct 6, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 21,010 |
| Oct 5, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | - | 22,147 |
| Oct 2, 2026 | 1.12 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 43,378 |
| Oct 1, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 26,934 |
| Sep 30, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 38,261 |
| Sep 29, 2026 | 1.09 | 1.20 | 1.09 | 1.14 | 1.14 | 5.56% | 92,277 |
| Sep 28, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | - | 37,240 |
| Sep 25, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 33,224 |
| Sep 24, 2026 | 1.08 | 1.27 | 1.07 | 1.09 | 1.09 | - | 59,520 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | -4.39% | 100,178 |
| Sep 22, 2026 | 1.16 | 1.21 | 1.12 | 1.14 | 1.14 | -3.39% | 47,479 |
| Sep 21, 2026 | 1.15 | 1.25 | 1.10 | 1.18 | 1.18 | -8.53% | 190,515 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -6.52% | 122,365 |
| Sep 17, 2026 | 1.14 | 1.54 | 1.14 | 1.38 | 1.38 | 20.00% | 767,225 |
| Sep 16, 2026 | 1.26 | 1.32 | 1.13 | 1.15 | 1.15 | -10.85% | 254,220 |
| Sep 15, 2026 | 1.22 | 1.50 | 1.09 | 1.29 | 1.29 | 22.86% | 5,486,737 |
| Sep 14, 2026 | 1.08 | 1.19 | 1.03 | 1.05 | 1.05 | 3.96% | 603,029 |
| Sep 11, 2026 | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | 1.00% | 85,206 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 50,749 |
| Sep 9, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 30,042 |
| Sep 8, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | - | 74,029 |
| Sep 4, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 175,579 |
| Sep 3, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | - | 87,797 |
| Sep 2, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 127,802 |
| Sep 1, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 72,469 |
| Aug 31, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | - | 34,815 |
| Aug 28, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | - | 136,215 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 96,766 |
| Aug 26, 2026 | 1.05 | 1.09 | 1.01 | 1.02 | 1.02 | -0.97% | 59,680 |
| Aug 25, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 77,081 |
| Aug 24, 2026 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 100,649 |
| Aug 21, 2026 | 1.04 | 1.12 | 1.03 | 1.06 | 1.06 | 1.92% | 192,783 |