Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
1.280
+0.180 (16.36%)
At close: May 12, 2025, 4:00 PM
1.200
-0.080 (-6.25%)
After-hours: May 12, 2025, 7:11 PM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.10 | 1.28 | 1.01 | 1.28 | 1.28 | 16.36% | 389,170 |
| 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 |
| Apr 15, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.16% | 2,461 |
| Apr 14, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -5.35% | 7,538 |
| Apr 11, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 4.52% | 8,669 |
| Apr 10, 2025 | 0.56 | 0.56 | 0.48 | 0.50 | 0.50 | -3.40% | 8,472 |
| Apr 9, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | 0.52 | - | 9,665 |
| Apr 8, 2025 | 0.50 | 0.55 | 0.47 | 0.52 | 0.52 | -1.16% | 12,034 |
| Apr 7, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.73% | 29,219 |
| Apr 4, 2025 | 0.58 | 0.60 | 0.52 | 0.52 | 0.52 | -5.62% | 31,580 |
| Apr 3, 2025 | 0.60 | 0.60 | 0.53 | 0.55 | 0.55 | -2.91% | 99,375 |
| Apr 2, 2025 | 0.55 | 0.60 | 0.53 | 0.57 | 0.57 | 0.88% | 185,693 |
| Apr 1, 2025 | 0.55 | 0.61 | 0.51 | 0.57 | 0.57 | 0.91% | 291,928 |
| Mar 31, 2025 | 0.59 | 0.64 | 0.53 | 0.56 | 0.56 | -12.16% | 428,286 |
| Mar 28, 2025 | 0.65 | 0.66 | 0.59 | 0.64 | 0.64 | -4.83% | 108,892 |
| Mar 27, 2025 | 0.63 | 0.76 | 0.61 | 0.67 | 0.67 | 7.85% | 1,222,893 |
| Mar 26, 2025 | 0.63 | 0.73 | 0.60 | 0.62 | 0.62 | -5.91% | 497,669 |
| Mar 25, 2025 | 0.59 | 0.74 | 0.59 | 0.66 | 0.66 | 11.11% | 65,501 |
| Mar 24, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | -2.17% | 6,356 |
| Mar 21, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -2.06% | 9,024 |
| Mar 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,328 |
| Mar 19, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -7.13% | 6,206 |
| Mar 18, 2025 | 0.67 | 0.70 | 0.65 | 0.67 | 0.67 | 0.39% | 5,880 |
| Mar 17, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -0.31% | 3,087 |
| Mar 14, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | 0.09% | 3,310 |
| Mar 13, 2025 | 0.67 | 0.71 | 0.67 | 0.67 | 0.67 | -0.22% | 1,717 |
| Mar 12, 2025 | 0.70 | 0.73 | 0.67 | 0.67 | 0.67 | -0.30% | 1,395 |
| Mar 11, 2025 | 0.67 | 0.73 | 0.67 | 0.67 | 0.67 | -0.59% | 4,908 |
| Mar 10, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -0.88% | 6,420 |
| Mar 7, 2025 | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | -5.56% | 7,427 |
| Mar 6, 2025 | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | 2.42% | 7,000 |
| Mar 5, 2025 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | 6.19% | 19,474 |
| Mar 4, 2025 | 0.70 | 0.73 | 0.66 | 0.66 | 0.66 | -6.76% | 23,912 |
| Mar 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 357 |