Globavend Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	3.19	3.30	2.88	3.12	3.12	-4.29%	80,821
Apr 22, 2026	3.35	3.35	3.11	3.26	3.26	-3.26%	43,850
Apr 21, 2026	2.87	3.39	2.87	3.37	3.37	16.21%	130,073
Apr 20, 2026	2.88	3.06	2.82	2.90	2.90	2.11%	75,559
Apr 17, 2026	2.78	2.96	2.59	2.84	2.84	2.16%	55,861
Apr 16, 2026	2.34	2.85	2.26	2.78	2.78	17.80%	154,810
Apr 15, 2026	2.48	2.49	2.16	2.36	2.36	-2.07%	95,951
Apr 14, 2026	2.64	2.68	2.37	2.41	2.41	-9.40%	130,885
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
Mar 5, 2026	1.18	1.22	1.15	1.20	1.20	-1.64%	32,999
Mar 4, 2026	1.19	1.24	1.18	1.22	1.22	0.83%	41,160
Mar 3, 2026	1.25	1.27	1.15	1.21	1.21	-5.47%	96,927
Mar 2, 2026	1.17	1.29	1.15	1.28	1.28	7.56%	130,580
Feb 27, 2026	1.16	1.25	1.14	1.19	1.19	0.85%	64,856
Feb 26, 2026	1.25	1.27	1.16	1.18	1.18	-7.09%	64,002
Feb 25, 2026	1.24	1.29	1.16	1.27	1.27	3.25%	135,733
Feb 24, 2026	1.25	1.30	1.18	1.23	1.23	8.85%	207,558
Feb 23, 2026	1.05	1.26	1.03	1.13	1.13	6.60%	332,438
Feb 20, 2026	1.13	1.15	1.00	1.06	1.06	-7.83%	278,715
Feb 19, 2026	1.17	1.29	1.10	1.15	1.15	-3.36%	379,884
Feb 18, 2026	1.28	1.35	1.07	1.19	1.19	-8.46%	1,429,658
Feb 17, 2026	1.46	1.79	1.06	1.30	1.30	41.26%	69,783,867
Feb 13, 2026	0.88	0.95	0.88	0.92	0.92	1.94%	25,876
Feb 12, 2026	0.92	0.96	0.88	0.90	0.90	0.01%	53,378
Feb 11, 2026	0.94	0.97	0.89	0.90	0.90	-4.35%	58,743