Globavend Holdings Limited - GVH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 21, 2025	0.49	0.49	0.49	0.52	0.49	5,421
April 17, 2025	0.5	0.53	0.53	0.53	0.5	3,100
April 16, 2025	0.51	0.53	0.53	0.53	0.5	4,464
April 15, 2025	0.5	0.53	0.53	0.53	0.5	2,500
April 14, 2025	0.51	0.5	0.5	0.51	0.49	7,538
April 11, 2025	0.53	0.53	0.53	0.53	0.5	8,700
April 10, 2025	0.56	0.5	0.5	0.56	0.48	8,500
April 09, 2025	0.47	0.52	0.52	0.54	0.47	9,700
April 08, 2025	0.5	0.52	0.52	0.55	0.47	12,034
April 07, 2025	0.52	0.53	0.53	0.55	0.52	29,219
April 04, 2025	0.58	0.52	0.52	0.6	0.52	31,600
April 03, 2025	0.6	0.55	0.55	0.6	0.53	99,400
April 02, 2025	0.55	0.57	0.57	0.6	0.53	185,700
April 01, 2025	0.55	0.56	0.56	0.61	0.51	291,928
March 31, 2025	0.59	0.56	0.56	0.64	0.53	428,300

Globavend Holdings Limited (GVH) NASDAQ