Globavend Limited (GVH)
NASDAQ: GVH
· Real-Time Price · USD
4.57
-0.24 (-4.99%)
At close: Sep 11, 2025, 3:59 PM
GVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.65 | 4.91 | 4.44 | 4.81 | 4.81 | 0.63% | 183,610 |
| Sep 10, 2025 | 4.91 | 5.20 | 4.60 | 4.78 | 4.78 | 11.16% | 1,866,900 |
| 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% | 41,300 |
| Sep 4, 2025 | 4.29 | 4.29 | 3.88 | 3.96 | 3.96 | -7.69% | 112,500 |
| Sep 3, 2025 | 4.30 | 4.40 | 4.20 | 4.29 | 4.29 | -2.05% | 54,700 |
| 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 | 28.85% | 736,500 |
| Aug 28, 2025 | 4.58 | 4.67 | 4.50 | 4.61 | 4.61 | 1.54% | 28,600 |
| 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% | 41,200 |
| 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% | 80,000 |
| 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% | 69,500 |
| Aug 18, 2025 | 4.88 | 4.94 | 4.75 | 4.80 | 4.80 | -2.64% | 47,300 |
| Aug 15, 2025 | 5.05 | 5.14 | 4.84 | 4.93 | 4.93 | -4.09% | 64,900 |
| Aug 14, 2025 | 5.14 | 5.20 | 5.06 | 5.14 | 5.14 | -0.77% | 42,658 |