Globavend Limited (GVH)
NASDAQ: GVH
· Real-Time Price · USD
4.88
-0.01 (-0.20%)
At close: Oct 06, 2025, 10:14 AM
GVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.89 | 4.89 | 4.75 | 4.88 | 4.88 | 2.31% | 29,500 |
| Oct 2, 2025 | 4.63 | 4.85 | 4.62 | 4.77 | 4.77 | 1.06% | 36,200 |
| Oct 1, 2025 | 4.60 | 4.77 | 4.54 | 4.72 | 4.72 | 2.83% | 30,600 |
| Sep 30, 2025 | 4.48 | 4.66 | 4.48 | 4.59 | 4.59 | 0.00% | 18,000 |
| Sep 29, 2025 | 4.52 | 4.68 | 4.47 | 4.59 | 4.59 | 0.66% | 15,800 |
| Sep 26, 2025 | 4.61 | 4.79 | 4.56 | 4.56 | 4.56 | -0.44% | 18,100 |
| Sep 25, 2025 | 4.75 | 4.78 | 4.34 | 4.58 | 4.58 | -5.76% | 51,800 |
| Sep 24, 2025 | 5.00 | 5.00 | 4.79 | 4.86 | 4.86 | -1.02% | 29,700 |
| Sep 23, 2025 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -2.39% | 36,400 |
| Sep 22, 2025 | 5.07 | 5.17 | 4.93 | 5.03 | 5.03 | -2.52% | 67,300 |
| Sep 19, 2025 | 5.17 | 5.24 | 5.02 | 5.16 | 5.16 | 0.98% | 35,800 |
| Sep 18, 2025 | 5.20 | 5.24 | 5.02 | 5.11 | 5.11 | -0.39% | 53,500 |
| Sep 17, 2025 | 5.13 | 5.20 | 4.92 | 5.13 | 5.13 | 1.38% | 89,900 |
| Sep 16, 2025 | 5.16 | 5.16 | 4.90 | 5.06 | 5.06 | -0.59% | 63,400 |
| Sep 15, 2025 | 5.22 | 5.30 | 5.07 | 5.09 | 5.09 | -1.17% | 110,400 |
| Sep 12, 2025 | 4.68 | 5.29 | 4.55 | 5.15 | 5.15 | 7.07% | 243,800 |
| Sep 11, 2025 | 4.65 | 4.91 | 4.44 | 4.81 | 4.81 | 0.63% | 191,300 |
| 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 |
Page 1 of 24