Globavend Holdings Limited Ordinary Shares (GVH) Historical Stock Data

1.38 ↓0.04 (-2.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GVH is up 4.16% a day on average. There have been 21 days where Globavend Holdings Limited Ordinary Shares closed green and 9 days where GVH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	1.42	1.38	↓$0.04 (-2.82%)	1.33	1.55	102.48K
2025-05-15	1.41	1.42	↑$0.01 (0.71%)	1.32	1.51	80.41K
2025-05-14	1.42	1.46	↑$0.04 (2.82%)	1.35	1.55	126.73K
2025-05-13	1.18	1.45	↑$0.27 (22.88%)	1.12	1.56	327.61K
2025-05-12	1.10	1.28	↑$0.18 (16.36%)	1.01	1.28	396.60K
2025-05-09	0.85	1.10	↑$0.25 (29.02%)	0.85	1.11	510.37K
2025-05-08	0.84	0.88	↑$0.04 (5.08%)	0.80	0.92	363.07K
2025-05-07	0.74	0.80	↑$0.06 (7.47%)	0.73	0.95	1.15M
2025-05-06	0.60	0.73	↑$0.13 (21.72%)	0.59	1.08	15.82M
2025-05-05	0.52	0.64	↑$0.12 (24.03%)	0.51	0.95	10.69M
2025-05-02	0.52	0.51	↓$0.01 (-2.87%)	0.51	0.52	9.11K
2025-05-01	0.51	0.51	↑$0.00 (0.20%)	0.51	0.52	1.32K
2025-04-30	0.53	0.51	↓$0.03 (-4.72%)	0.51	0.53	5K
2025-04-29	0.50	0.52	↑$0.02 (4.00%)	0.50	0.54	5.15K
2025-04-28	0.51	0.49	↓$0.02 (-3.20%)	0.48	0.51	16.08K
2025-04-25	0.47	0.47	↑$0.00 (0.02%)	0.47	0.47	1.16K
2025-04-24	0.49	0.47	↓$0.01 (-2.66%)	0.47	0.49	4.18K
2025-04-23	0.48	0.48	↑$0.00 (0.00%)	0.48	0.50	2.58K
2025-04-22	0.49	0.49	↑$0.00 (0.00%)	0.49	0.49	5.79K
2025-04-21	0.49	0.49	↑$0.00 (0.02%)	0.49	0.52	5.09K
2025-04-17	0.50	0.53	↑$0.03 (6.70%)	0.50	0.53	3.09K
2025-04-16	0.51	0.53	↑$0.02 (4.78%)	0.50	0.53	4.01K
2025-04-15	0.50	0.53	↑$0.03 (5.50%)	0.50	0.53	2.46K
2025-04-14	0.51	0.50	↓$0.01 (-2.59%)	0.49	0.51	7.54K
2025-04-11	0.53	0.53	↓$0.01 (-0.94%)	0.50	0.53	8.67K
2025-04-10	0.56	0.50	↓$0.06 (-10.89%)	0.48	0.56	8.47K
2025-04-09	0.47	0.52	↑$0.05 (10.08%)	0.47	0.54	9.67K
2025-04-08	0.50	0.52	↑$0.02 (3.61%)	0.47	0.55	12.03K
2025-04-07	0.52	0.53	↑$0.01 (1.17%)	0.52	0.55	27.80K
2025-04-04	0.58	0.52	↓$0.06 (-10.55%)	0.52	0.60	31.58K