Globavend Holdings Limited Ordinary Shares (GVH) Historical Stock Data

0.47 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, GVH is down -0.04% a day on average. There have been 17 days where Globavend Holdings Limited Ordinary Shares closed green and 13 days where GVH closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-04-03	0.60	0.55	↓$0.05 (-7.74%)	0.53	0.60	99.38K
2025-04-02	0.55	0.57	↑$0.02 (4.01%)	0.53	0.60	172.23K
2025-04-01	0.55	0.57	↑$0.01 (2.63%)	0.51	0.61	291.93K
2025-03-31	0.59	0.56	↓$0.03 (-5.74%)	0.53	0.64	428.29K
2025-03-28	0.65	0.64	↓$0.02 (-2.48%)	0.59	0.66	108.89K
2025-03-27	0.63	0.67	↑$0.04 (6.32%)	0.61	0.76	1.22M
2025-03-26	0.63	0.62	↓$0.01 (-1.43%)	0.60	0.73	497.67K
2025-03-25	0.59	0.66	↑$0.07 (11.02%)	0.59	0.74	65.50K
2025-03-24	0.59	0.59	↑$0.00 (0.00%)	0.59	0.62	6.35K
2025-03-21	0.62	0.61	↓$0.01 (-2.06%)	0.59	0.62	9.02K
2025-03-20	0.62	0.62	↑$0.00 (0.39%)	0.62	0.62	1.33K
2025-03-19	0.65	0.62	↓$0.03 (-4.62%)	0.62	0.67	6.21K
2025-03-18	0.67	0.67	↑$0.00 (0.39%)	0.65	0.70	5.38K
2025-03-17	0.67	0.67	↓$0.00 (-0.23%)	0.67	0.70	3.09K
2025-03-14	0.71	0.67	↓$0.04 (-6.04%)	0.67	0.71	3.31K