Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
1.060
-0.010 (-0.93%)
At close: Oct 9, 2026, 4:00 PM EDT
1.050
-0.010 (-0.94%)
After-hours: Oct 9, 2026, 7:54 PM EDT
Globavend Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 66,677 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 22,893 |
| Oct 6, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 21,009 |
| 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 |
| Aug 20, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 4.00% | 208,440 |
| Aug 19, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 99,738 |
| Aug 18, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 101,965 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 130,043 |
| Aug 14, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 82,706 |
| Aug 13, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 174,177 |
| Aug 12, 2026 | 0.97 | 1.04 | 0.95 | 1.01 | 1.01 | 1.00% | 367,428 |
| Aug 11, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | - | 265,937 |
| Aug 10, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 1.33% | 224,781 |
| Aug 7, 2026 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | 0.70% | 284,665 |
| Aug 6, 2026 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | 11.36% | 3,269,945 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.88 | 0.88 | 0.88 | -13.73% | 584,600 |
| Aug 4, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 4.24% | 483,386 |
| Aug 3, 2026 | 0.99 | 1.04 | 0.95 | 0.98 | 0.98 | -2.15% | 418,104 |
| Jul 31, 2026 | 1.02 | 1.02 | 0.91 | 1.00 | 1.00 | -1.96% | 1,118,216 |