Globavend Limited (GVH)

AI Score

Unlock

0.53

0.04 (8.16%)

At close: Apr 15, 2025, 2:57 PM

0.51

-2.70%

Pre-market: Apr 16, 2025, 04:00 AM EDT

Globavend Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.50	0.50	0.53	0.53	0.50	0.50	0.53	0.53	6.00%	2,458
Apr 14, 2025	0.51	0.51	0.51	0.51	0.49	0.49	0.50	0.50	-3.85%	7,538
Apr 11, 2025	0.53	0.53	0.53	0.53	0.50	0.50	0.52	0.53	4.00%	8,700
Apr 10, 2025	0.56	0.56	0.56	0.56	0.48	0.48	0.50	0.50	-3.85%	8,500
Apr 9, 2025	0.47	0.47	0.54	0.54	0.47	0.47	0.52	0.52	0.00%	9,700
Apr 8, 2025	0.50	0.50	0.55	0.55	0.47	0.47	0.52	0.52	-1.89%	12,034
Apr 7, 2025	0.52	0.52	0.55	0.55	0.52	0.52	0.53	0.53	1.92%	29,219
Apr 4, 2025	0.58	0.58	0.60	0.60	0.52	0.52	0.52	0.52	-5.45%	31,600
Apr 3, 2025	0.60	0.60	0.60	0.60	0.53	0.53	0.55	0.55	-3.51%	99,400
Apr 2, 2025	0.55	0.55	0.60	0.60	0.53	0.53	0.57	0.57	1.79%	185,700
Apr 1, 2025	0.55	0.55	0.61	0.61	0.51	0.51	0.56	0.56	0.00%	291,928
Mar 31, 2025	0.59	0.59	0.64	0.64	0.53	0.53	0.56	0.56	-12.50%	428,300
Mar 28, 2025	0.65	0.65	0.66	0.66	0.59	0.59	0.64	0.64	-4.48%	108,900
Mar 27, 2025	0.63	0.63	0.76	0.76	0.61	0.61	0.67	0.67	8.06%	1,222,900
Mar 26, 2025	0.63	0.63	0.73	0.73	0.60	0.60	0.62	0.62	-6.06%	497,700
Mar 25, 2025	0.59	0.59	0.74	0.74	0.59	0.59	0.66	0.66	11.86%	65,501
Mar 24, 2025	0.59	0.59	0.62	0.62	0.59	0.59	0.59	0.59	-3.28%	6,400
Mar 21, 2025	0.62	0.62	0.62	0.62	0.59	0.59	0.61	0.61	-1.61%	12,148
Mar 20, 2025	0.62	0.62	0.62	0.62	0.62	0.62	0.62	0.62	0.00%	1,328
Mar 19, 2025	0.65	0.65	0.67	0.67	0.62	0.62	0.62	0.62	-7.46%	6,206
Mar 18, 2025	0.66	0.67	0.70	0.70	0.65	0.65	0.67	0.67	1.52%	5,900
Mar 17, 2025	0.67	0.67	0.70	0.70	0.66	0.67	0.66	0.67	-1.49%	3,100
Mar 14, 2025	0.71	0.71	0.71	0.71	0.67	0.67	0.67	0.67	0.00%	3,310
Mar 13, 2025	0.67	0.67	0.71	0.71	0.67	0.67	0.67	0.67	0.00%	1,717
Mar 12, 2025	0.70	0.70	0.73	0.73	0.67	0.67	0.67	0.67	0.00%	1,400
Mar 11, 2025	0.67	0.67	0.73	0.73	0.67	0.67	0.67	0.67	0.00%	4,908
Mar 10, 2025	0.69	0.69	0.70	0.70	0.67	0.67	0.67	0.67	-1.47%	6,540
Mar 7, 2025	0.67	0.67	0.72	0.72	0.67	0.67	0.68	0.68	-5.56%	7,713
Mar 6, 2025	0.72	0.72	0.73	0.73	0.67	0.67	0.72	0.72	2.86%	7,000
Mar 5, 2025	0.70	0.70	0.74	0.74	0.66	0.66	0.70	0.70	6.06%	19,500
Mar 4, 2025	0.70	0.70	0.73	0.73	0.66	0.66	0.66	0.66	-7.04%	24,093
Mar 3, 2025	0.71	0.71	0.71	0.71	0.71	0.71	0.71	0.71	0.00%	0
Feb 28, 2025	0.66	0.66	0.71	0.71	0.66	0.66	0.71	0.71	-4.05%	1,648
Feb 27, 2025	0.70	0.70	0.74	0.74	0.69	0.69	0.74	0.74	5.71%	1,600
Feb 26, 2025	0.70	0.70	0.74	0.74	0.67	0.67	0.70	0.70	0.00%	29,700
Feb 25, 2025	0.70	0.69	0.75	0.75	0.68	0.68	0.70	0.70	-2.78%	25,189
Feb 24, 2025	0.70	0.70	0.73	0.73	0.68	0.68	0.72	0.71	-4.00%	6,900
Feb 21, 2025	0.75	0.75	0.75	0.75	0.70	0.70	0.75	0.75	0.00%	8,500
Feb 20, 2025	0.78	0.78	0.78	0.78	0.70	0.70	0.75	0.75	2.74%	17,300
Feb 19, 2025	0.74	0.74	0.74	0.74	0.69	0.69	0.73	0.73	5.80%	17,165
Feb 18, 2025	0.68	0.68	0.74	0.74	0.68	0.68	0.69	0.69	-8.00%	43,700
Feb 14, 2025	0.72	0.72	0.75	0.75	0.70	0.70	0.75	0.75	4.17%	14,405
Feb 13, 2025	0.70	0.70	0.76	0.76	0.69	0.69	0.72	0.72	4.35%	160,900
Feb 12, 2025	0.68	0.68	0.69	0.69	0.68	0.68	0.69	0.69	-9.21%	58,470
Feb 11, 2025	0.75	0.75	0.76	0.76	0.69	0.69	0.76	0.76	0.00%	4,746
Feb 10, 2025	0.72	0.72	0.76	0.76	0.69	0.69	0.76	0.76	-1.30%	10,814
Feb 7, 2025	0.74	0.74	0.78	0.78	0.73	0.73	0.77	0.77	-1.28%	27,126
Feb 6, 2025	0.78	0.78	0.78	0.78	0.72	0.72	0.78	0.78	-1.27%	16,651
Feb 5, 2025	0.77	0.77	0.79	0.79	0.72	0.72	0.79	0.79	-1.25%	26,945
Feb 4, 2025	0.71	0.71	0.80	0.80	0.64	0.64	0.80	0.80	9.59%	62,714