Globavend Limited (GVH)
NASDAQ: GVH
· Real-Time Price · USD
5.07
-0.11 (-2.12%)
At close: Aug 14, 2025, 3:58 PM
5.15
1.58%
Pre-market: Aug 15, 2025, 06:31 AM EDT
GVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.14 | 5.20 | 5.06 | 5.14 | 5.14 | -0.77% | 41,085 |
| 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% | 180,400 |
| 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% | 93,900 |
| Aug 4, 2025 | 5.40 | 5.87 | 5.36 | 5.70 | 5.70 | 10.89% | 83,700 |
| Aug 1, 2025 | 5.40 | 5.65 | 5.10 | 5.14 | 5.14 | -8.87% | 115,200 |
| 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% | 137,400 |
| 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% | 209,600 |
| 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% | 6,446,300 |
| Jul 21, 2025 | 6.68 | 7.16 | 5.50 | 7.16 | 7.16 | 1.99% | 1,678,400 |
| Jul 18, 2025 | 7.56 | 7.90 | 6.80 | 7.02 | 7.02 | -25.32% | 545,653 |