Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
4.560
-0.020 (-0.44%)
At close: Sep 26, 2025, 4:00 PM EDT
4.650
+0.090 (1.97%)
After-hours: Sep 26, 2025, 7:19 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.61 | 4.79 | 4.56 | 4.56 | 4.56 | -0.44% | 18,252 |
| Sep 25, 2025 | 4.75 | 4.78 | 4.34 | 4.58 | 4.58 | -5.76% | 51,788 |
| Sep 24, 2025 | 5.00 | 5.00 | 4.79 | 4.86 | 4.86 | -1.02% | 29,810 |
| Sep 23, 2025 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -2.39% | 36,403 |
| Sep 22, 2025 | 5.07 | 5.17 | 4.93 | 5.03 | 5.03 | -2.61% | 67,292 |
| Sep 19, 2025 | 5.17 | 5.24 | 5.02 | 5.17 | 5.17 | 1.08% | 35,841 |
| Sep 18, 2025 | 5.20 | 5.24 | 5.02 | 5.11 | 5.11 | -0.29% | 53,548 |
| Sep 17, 2025 | 5.13 | 5.20 | 4.92 | 5.13 | 5.13 | 1.28% | 89,892 |
| Sep 16, 2025 | 5.16 | 5.16 | 4.90 | 5.06 | 5.06 | -0.59% | 63,359 |
| Sep 15, 2025 | 5.22 | 5.30 | 5.07 | 5.09 | 5.09 | -1.17% | 110,780 |
| Sep 12, 2025 | 4.68 | 5.29 | 4.55 | 5.15 | 5.15 | 7.07% | 243,828 |
| Sep 11, 2025 | 4.65 | 4.91 | 4.44 | 4.81 | 4.81 | 0.63% | 191,260 |
| Sep 10, 2025 | 4.91 | 5.20 | 4.60 | 4.78 | 4.78 | 11.16% | 1,866,933 |
| Sep 9, 2025 | 4.03 | 4.31 | 4.03 | 4.30 | 4.30 | 0.47% | 4,749,103 |
| Sep 8, 2025 | 4.00 | 4.48 | 3.98 | 4.28 | 4.28 | 3.38% | 70,196 |
| Sep 5, 2025 | 3.98 | 4.14 | 3.86 | 4.14 | 4.14 | 4.55% | 41,276 |
| Sep 4, 2025 | 4.29 | 4.29 | 3.88 | 3.96 | 3.96 | -7.69% | 112,462 |
| Sep 3, 2025 | 4.30 | 4.40 | 4.20 | 4.29 | 4.29 | -2.05% | 53,444 |
| Sep 2, 2025 | 4.98 | 5.00 | 4.33 | 4.38 | 4.38 | -26.26% | 256,311 |
| Aug 29, 2025 | 4.65 | 6.00 | 4.61 | 5.94 | 5.94 | 28.99% | 736,479 |
| Aug 28, 2025 | 4.58 | 4.67 | 4.50 | 4.61 | 4.61 | 1.43% | 28,550 |
| Aug 27, 2025 | 4.43 | 4.65 | 4.43 | 4.54 | 4.54 | 2.02% | 40,709 |
| Aug 26, 2025 | 4.64 | 4.64 | 4.43 | 4.45 | 4.45 | -4.09% | 41,164 |
| Aug 25, 2025 | 4.55 | 4.78 | 4.55 | 4.64 | 4.64 | 0.65% | 40,335 |
| Aug 22, 2025 | 4.47 | 4.82 | 4.40 | 4.61 | 4.61 | 3.13% | 79,957 |
| Aug 21, 2025 | 4.28 | 4.47 | 4.26 | 4.47 | 4.47 | 1.59% | 36,114 |
| Aug 20, 2025 | 4.55 | 4.55 | 4.30 | 4.40 | 4.40 | -4.35% | 59,534 |
| Aug 19, 2025 | 4.75 | 4.85 | 4.60 | 4.60 | 4.60 | -4.17% | 69,495 |
| Aug 18, 2025 | 4.88 | 4.94 | 4.75 | 4.80 | 4.80 | -2.64% | 47,278 |
| Aug 15, 2025 | 5.05 | 5.14 | 4.84 | 4.93 | 4.93 | -4.09% | 64,855 |
| Aug 14, 2025 | 5.14 | 5.20 | 5.06 | 5.14 | 5.14 | -0.77% | 42,658 |
| Aug 13, 2025 | 5.12 | 5.33 | 5.11 | 5.18 | 5.18 | -0.19% | 56,291 |
| Aug 12, 2025 | 5.20 | 5.27 | 4.87 | 5.19 | 5.19 | -3.71% | 101,027 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.27 | 5.39 | 5.39 | -4.94% | 180,396 |
| Aug 8, 2025 | 5.16 | 5.90 | 5.15 | 5.67 | 5.67 | 9.88% | 148,604 |
| Aug 7, 2025 | 5.28 | 5.38 | 5.11 | 5.16 | 5.16 | -4.27% | 43,846 |
| Aug 6, 2025 | 5.43 | 5.55 | 5.21 | 5.39 | 5.39 | -0.37% | 82,041 |
| Aug 5, 2025 | 5.83 | 5.90 | 5.40 | 5.41 | 5.41 | -5.09% | 93,878 |
| Aug 4, 2025 | 5.40 | 5.87 | 5.36 | 5.70 | 5.70 | 10.89% | 83,671 |
| Aug 1, 2025 | 5.40 | 5.65 | 5.10 | 5.14 | 5.14 | -8.87% | 115,195 |
| Jul 31, 2025 | 6.09 | 6.09 | 5.50 | 5.64 | 5.64 | -5.05% | 127,814 |
| Jul 30, 2025 | 6.23 | 6.47 | 5.80 | 5.94 | 5.94 | -5.71% | 137,362 |
| Jul 29, 2025 | 6.35 | 6.55 | 6.28 | 6.30 | 6.30 | -5.26% | 96,236 |
| Jul 28, 2025 | 7.01 | 7.19 | 6.06 | 6.65 | 6.65 | -7.64% | 209,595 |
| Jul 25, 2025 | 7.10 | 7.24 | 7.04 | 7.20 | 7.20 | -0.69% | 170,544 |
| Jul 24, 2025 | 7.12 | 7.56 | 7.08 | 7.25 | 7.25 | -0.41% | 244,001 |
| Jul 23, 2025 | 7.27 | 7.50 | 7.01 | 7.28 | 7.28 | -6.55% | 345,229 |
| Jul 22, 2025 | 9.00 | 10.74 | 6.81 | 7.79 | 7.79 | 8.80% | 6,446,294 |
| Jul 21, 2025 | 6.68 | 7.16 | 5.50 | 7.16 | 7.16 | 1.99% | 562,489 |
| Jul 18, 2025 | 7.56 | 7.90 | 6.80 | 7.02 | 7.02 | -25.32% | 545,653 |