Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
0.1330
-0.0455 (-25.49%)
At close: Jun 27, 2025, 4:00 PM
0.1460
+0.0130 (9.77%)
After-hours: Jun 27, 2025, 6:45 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.29 | 0.34 | 0.12 | 0.13 | 0.13 | -25.49% | 583,367,103 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -74.32% | 63,242,840 |
| Jun 25, 2025 | 0.90 | 0.92 | 0.68 | 0.70 | 0.70 | -44.40% | 867,382 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.22 | 1.25 | 1.25 | -16.11% | 319,936 |
| Jun 23, 2025 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | 2.76% | 7,884 |
| Jun 20, 2025 | 1.43 | 1.52 | 1.40 | 1.45 | 1.45 | 2.76% | 13,589 |
| Jun 18, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 1.51% | 3,060 |
| Jun 17, 2025 | 1.38 | 1.46 | 1.33 | 1.39 | 1.39 | -2.11% | 7,509 |
| Jun 16, 2025 | 1.60 | 1.60 | 1.38 | 1.42 | 1.42 | -15.98% | 63,523 |
| Jun 13, 2025 | 1.25 | 1.79 | 1.23 | 1.69 | 1.69 | 12.82% | 163,245 |
| Jun 12, 2025 | 1.47 | 1.54 | 1.38 | 1.50 | 1.50 | 3.10% | 10,423 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -2.94% | 2,682 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.84% | 1,203 |
| Jun 9, 2025 | 1.35 | 1.50 | 1.35 | 1.47 | 1.47 | 7.30% | 6,096 |
| Jun 6, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 919 |
| Jun 5, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 1,953 |
| Jun 4, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | 1.09% | 14,055 |
| Jun 3, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.36% | 1,912 |
| Jun 2, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 6,690 |
| May 30, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -6.80% | 8,066 |
| May 29, 2025 | 1.58 | 1.58 | 1.45 | 1.47 | 1.47 | -2.00% | 19,558 |
| May 28, 2025 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 3.45% | 24,284 |
| May 27, 2025 | 1.67 | 1.69 | 1.42 | 1.45 | 1.45 | -14.71% | 73,189 |
| May 23, 2025 | 1.48 | 1.80 | 1.41 | 1.70 | 1.70 | -6.08% | 74,717 |
| May 22, 2025 | 1.55 | 1.82 | 1.54 | 1.81 | 1.81 | 18.30% | 93,121 |
| May 21, 2025 | 1.44 | 1.54 | 1.39 | 1.53 | 1.53 | 8.51% | 52,739 |
| May 20, 2025 | 1.38 | 1.47 | 1.31 | 1.41 | 1.41 | 3.68% | 35,790 |
| May 19, 2025 | 1.35 | 1.49 | 1.32 | 1.36 | 1.36 | -1.45% | 47,055 |
| May 16, 2025 | 1.42 | 1.55 | 1.33 | 1.38 | 1.38 | -2.82% | 102,485 |
| May 15, 2025 | 1.41 | 1.51 | 1.32 | 1.42 | 1.42 | -2.74% | 80,410 |
| May 14, 2025 | 1.42 | 1.55 | 1.35 | 1.46 | 1.46 | 0.69% | 126,728 |
| May 13, 2025 | 1.18 | 1.56 | 1.12 | 1.45 | 1.45 | 13.28% | 327,611 |
| May 12, 2025 | 1.10 | 1.28 | 1.01 | 1.28 | 1.28 | 16.36% | 396,601 |
| May 9, 2025 | 0.85 | 1.11 | 0.85 | 1.10 | 1.10 | 25.14% | 510,909 |
| May 8, 2025 | 0.84 | 0.92 | 0.80 | 0.88 | 0.88 | 10.52% | 363,073 |
| May 7, 2025 | 0.74 | 0.95 | 0.73 | 0.80 | 0.80 | 8.99% | 1,149,489 |
| May 6, 2025 | 0.60 | 1.08 | 0.59 | 0.73 | 0.73 | 14.02% | 15,831,491 |
| May 5, 2025 | 0.52 | 0.95 | 0.51 | 0.64 | 0.64 | 26.71% | 10,700,582 |
| May 2, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.18% | 9,114 |
| May 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.20% | 1,915 |
| Apr 30, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -2.88% | 4,995 |
| Apr 29, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 5.34% | 5,154 |
| Apr 28, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | 4.45% | 16,987 |
| Apr 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.11% | 1,158 |
| Apr 24, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.65% | 4,176 |
| Apr 23, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -2.24% | 2,581 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.18% | 5,790 |
| Apr 21, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -8.13% | 5,096 |
| Apr 17, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -0.17% | 3,088 |
| Apr 16, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 1.31% | 4,014 |