Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
4.830
-0.090 (-1.83%)
At close: May 15, 2026, 4:00 PM EDT
4.780
-0.050 (-1.04%)
After-hours: May 15, 2026, 7:21 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 2.48 | 2.49 | 2.16 | 2.36 | 2.36 | -2.07% | 96,246 |
| Apr 14, 2026 | 2.64 | 2.68 | 2.37 | 2.41 | 2.41 | -9.40% | 131,638 |
| Apr 13, 2026 | 2.45 | 2.72 | 2.41 | 2.66 | 2.66 | 4.72% | 70,065 |
| Apr 10, 2026 | 2.47 | 2.66 | 2.31 | 2.54 | 2.54 | -1.93% | 91,156 |
| Apr 9, 2026 | 2.58 | 2.69 | 2.45 | 2.59 | 2.59 | 0.78% | 122,275 |
| Apr 8, 2026 | 2.86 | 2.86 | 2.35 | 2.57 | 2.57 | -8.87% | 246,931 |
| Apr 7, 2026 | 2.34 | 2.89 | 2.12 | 2.82 | 2.82 | 21.03% | 508,171 |
| Apr 6, 2026 | 2.75 | 2.80 | 2.20 | 2.33 | 2.33 | -14.65% | 1,066,928 |
| Apr 2, 2026 | 1.99 | 2.74 | 1.70 | 2.73 | 2.73 | 36.50% | 1,078,414 |
| Apr 1, 2026 | 2.30 | 2.52 | 1.83 | 2.00 | 2.00 | -10.31% | 1,336,386 |
| Mar 31, 2026 | 1.56 | 2.53 | 1.43 | 2.23 | 2.23 | 46.71% | 7,123,999 |
| Mar 30, 2026 | 1.46 | 1.60 | 1.30 | 1.52 | 1.52 | 8.57% | 1,548,105 |
| Mar 27, 2026 | 1.31 | 1.67 | 1.22 | 1.40 | 1.40 | 35.92% | 24,319,432 |
| Mar 26, 2026 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 4.67% | 6,985,482 |
| Mar 25, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 7.07% | 8,563 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.87 | 0.92 | 0.92 | -0.11% | 54,463 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -5.45% | 36,214 |
| Mar 20, 2026 | 1.13 | 1.13 | 0.97 | 0.97 | 0.97 | -6.44% | 18,985 |
| Mar 19, 2026 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 1.46% | 48,533 |
| Mar 18, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -3.30% | 46,203 |
| Mar 17, 2026 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -4.93% | 36,559 |
| Mar 16, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.45% | 38,384 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 19,148 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -4.27% | 53,529 |
| Mar 11, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 39,808 |
| Mar 10, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -1.68% | 43,669 |
| Mar 9, 2026 | 1.19 | 1.22 | 1.13 | 1.19 | 1.19 | -0.83% | 37,717 |
| Mar 6, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 29,175 |