Globavend Holdings Limited - GVH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 17, 2025	0.06	0.05	0.05	0.07	0.04	137.8M
July 16, 2025	0.08	0.07	0.07	0.08	0.07	30.43M
July 15, 2025	0.08	0.08	0.08	0.08	0.08	24.06M
July 14, 2025	0.08	0.08	0.08	0.08	0.07	43.32M
July 11, 2025	0.08	0.08	0.08	0.09	0.08	41.25M
July 10, 2025	0.08	0.08	0.08	0.09	0.08	39.83M
July 09, 2025	0.08	0.08	0.08	0.08	0.08	41.97M
July 08, 2025	0.09	0.09	0.09	0.09	0.08	212.89M
July 07, 2025	0.08	0.08	0.08	0.09	0.07	62.15M
July 03, 2025	0.08	0.08	0.08	0.08	0.07	48.15M
July 02, 2025	0.09	0.08	0.08	0.1	0.08	400.2M
July 01, 2025	0.08	0.07	0.07	0.08	0.06	223.82M
June 30, 2025	0.14	0.12	0.12	0.14	0.11	308.67M
June 27, 2025	0.29	0.13	0.13	0.34	0.12	582.27M
June 26, 2025	0.2	0.18	0.18	0.2	0.16	73.28M
June 25, 2025	0.9	0.7	0.7	0.92	0.68	867,382
June 24, 2025	1.44	1.25	1.25	1.44	1.22	319,936
June 23, 2025	1.53	1.49	1.49	1.54	1.49	7,900
June 20, 2025	1.43	1.45	1.45	1.52	1.4	13,600
June 18, 2025	1.4	1.41	1.41	1.46	1.4	3,100
June 17, 2025	1.38	1.39	1.39	1.46	1.33	7,509
June 16, 2025	1.6	1.42	1.42	1.6	1.38	63,523
June 13, 2025	1.25	1.69	1.69	1.79	1.23	163,245
June 12, 2025	1.47	1.5	1.5	1.54	1.38	10,423
June 11, 2025	1.46	1.45	1.45	1.46	1.44	2,700
June 10, 2025	1.5	1.5	1.5	1.5	1.49	1,203
June 09, 2025	1.35	1.47	1.47	1.5	1.35	6,100
June 06, 2025	1.36	1.37	1.37	1.4	1.36	919
June 05, 2025	1.33	1.36	1.36	1.39	1.33	2,000
June 04, 2025	1.42	1.39	1.39	1.45	1.35	14,100
June 03, 2025	1.35	1.38	1.38	1.38	1.35	1,912
June 02, 2025	1.31	1.38	1.38	1.4	1.31	6,700
May 30, 2025	1.43	1.37	1.37	1.43	1.36	8,100
May 29, 2025	1.58	1.47	1.47	1.58	1.45	19,558
May 28, 2025	1.42	1.5	1.5	1.51	1.42	24,300
May 27, 2025	1.67	1.45	1.45	1.69	1.42	73,200
May 23, 2025	1.48	1.7	1.7	1.8	1.41	74,717
May 22, 2025	1.55	1.81	1.81	1.82	1.54	93,121
May 21, 2025	1.44	1.53	1.53	1.54	1.39	52,739
May 20, 2025	1.38	1.41	1.41	1.47	1.31	35,800
May 19, 2025	1.35	1.36	1.36	1.49	1.32	47,100
May 16, 2025	1.42	1.38	1.38	1.55	1.33	102,500
May 15, 2025	1.41	1.42	1.42	1.51	1.32	80,410
May 14, 2025	1.42	1.46	1.46	1.55	1.35	126,728
May 13, 2025	1.18	1.45	1.45	1.56	1.12	327,611
May 12, 2025	1.1	1.28	1.28	1.28	1.01	396,601
May 09, 2025	0.85	1.1	1.1	1.11	0.85	510,909
May 08, 2025	0.84	0.88	0.88	0.92	0.8	363,073
May 07, 2025	0.74	0.8	0.8	0.95	0.73	1.15M
May 06, 2025	0.6	0.73	0.73	1.08	0.59	15.83M
May 05, 2025	0.52	0.64	0.64	0.95	0.51	10.7M
May 02, 2025	0.52	0.51	0.51	0.52	0.51	9,114
May 01, 2025	0.51	0.51	0.51	0.52	0.51	1,915
April 30, 2025	0.53	0.51	0.51	0.53	0.51	5,000
April 29, 2025	0.5	0.52	0.52	0.54	0.5	5,200
April 28, 2025	0.51	0.49	0.49	0.51	0.48	17,000
April 25, 2025	0.47	0.47	0.47	0.47	0.47	1,158
April 24, 2025	0.49	0.47	0.47	0.49	0.47	4,200
April 23, 2025	0.48	0.48	0.48	0.5	0.48	2,581
April 22, 2025	0.49	0.49	0.49	0.49	0.49	5,800

Globavend Holdings Limited (GVH) NASDAQ