Globavend Holdings Limited Ordinary Shares (GVH) Historical Stock Data
0.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVH is up 0.82% a day on average. There have been 15 days where Globavend Holdings Limited Ordinary Shares closed green and 15 days where GVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 0.70 | 0.75 | ↑$0.05 (7.38%) | 0.68 | 0.79 | 209.72K |
| 2024-12-09 | 0.68 | 0.71 | ↑$0.03 (4.04%) | 0.68 | 0.71 | 1.73K |
| 2024-12-06 | 0.68 | 0.68 | ↓$0.00 (-0.01%) | 0.68 | 0.70 | 4.25K |
| 2024-12-05 | 0.69 | 0.68 | ↓$0.01 (-1.92%) | 0.68 | 0.70 | 3.67K |
| 2024-12-04 | 0.66 | 0.67 | ↑$0.01 (1.06%) | 0.66 | 0.69 | 1.84K |
| 2024-12-03 | 0.69 | 0.68 | ↓$0.01 (-2.16%) | 0.66 | 0.69 | 7.68K |
| 2024-12-02 | 0.70 | 0.69 | ↓$0.01 (-1.41%) | 0.68 | 0.71 | 9.88K |
| 2024-11-29 | 0.70 | 0.72 | ↑$0.02 (2.93%) | 0.68 | 0.72 | 20.25K |
| 2024-11-27 | 0.71 | 0.69 | ↓$0.02 (-2.80%) | 0.69 | 0.71 | 7.88K |
| 2024-11-26 | 0.73 | 0.70 | ↓$0.03 (-3.45%) | 0.70 | 0.77 | 36.42K |
| 2024-11-25 | 0.71 | 0.72 | ↑$0.01 (1.97%) | 0.71 | 0.75 | 16.60K |
| 2024-11-22 | 0.69 | 0.72 | ↑$0.03 (4.35%) | 0.68 | 0.73 | 13.29K |
| 2024-11-21 | 0.74 | 0.69 | ↓$0.05 (-6.77%) | 0.68 | 0.76 | 123.65K |
| 2024-11-20 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.75 | 553.80K |
| 2024-11-19 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.71 | 0.72 | 4.83K |
| 2024-11-18 | 0.72 | 0.72 | ↑$0.00 (0.04%) | 0.72 | 0.79 | 4.44K |
| 2024-11-15 | 0.72 | 0.72 | ↓$0.00 (-0.21%) | 0.71 | 0.73 | 11.54K |
| 2024-11-14 | 0.74 | 0.75 | ↑$0.01 (1.35%) | 0.72 | 0.78 | 14.12K |
| 2024-11-13 | 0.76 | 0.74 | ↓$0.02 (-2.13%) | 0.74 | 0.79 | 18.65K |
| 2024-11-12 | 0.75 | 0.76 | ↑$0.02 (2.40%) | 0.75 | 0.78 | 9K |
| 2024-11-11 | 0.76 | 0.75 | ↓$0.01 (-0.81%) | 0.73 | 0.76 | 12.96K |
| 2024-11-08 | 0.73 | 0.77 | ↑$0.04 (4.99%) | 0.73 | 0.80 | 8.69K |
| 2024-11-07 | 0.77 | 0.76 | ↓$0.01 (-0.99%) | 0.73 | 0.80 | 7.93K |
| 2024-11-06 | 0.76 | 0.76 | ↓$0.01 (-0.97%) | 0.75 | 0.76 | 4.14K |
| 2024-11-05 | 0.77 | 0.79 | ↑$0.01 (1.79%) | 0.77 | 0.81 | 8.73K |
| 2024-11-04 | 0.73 | 0.83 | ↑$0.09 (12.78%) | 0.73 | 0.83 | 1.85K |
| 2024-11-01 | 0.78 | 0.73 | ↓$0.05 (-5.88%) | 0.73 | 0.78 | 4.11K |
| 2024-10-31 | 0.86 | 0.76 | ↓$0.10 (-11.82%) | 0.70 | 0.90 | 136.72K |
| 2024-10-30 | 0.76 | 0.92 | ↑$0.16 (21.07%) | 0.76 | 0.96 | 318.03K |
| 2024-10-29 | 0.79 | 0.79 | ↓$0.00 (-0.32%) | 0.76 | 0.79 | 5.57K |
Create an account or log in to view more rows.
$GVH death cross will complete today
$GVH my put options are fine
$GVH used to this fuckery!! Not leaving no chance !
$GVH Guys when can we expect that 30% drop?
$GVH pump up the volume
$GVH Was last two days consolidation??
$GVH Good morning gang!
$GVH search and destroy bears!!
$GVH Let’s get it
$GVH has just been halted from trading due to volatility.