Globavend Holdings Limited Ordinary Shares (GVH) Historical Stock Data
2.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVH is down -1.04% a day on average. There have been 12 days where Globavend Holdings Limited Ordinary Shares closed green and 18 days where GVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.96 | 2.90 | ↓$0.06 (-2.03%) | 2.87 | 2.98 | 15.85K |
| 2025-12-23 | 3.03 | 3.01 | ↓$0.02 (-0.69%) | 2.95 | 3.06 | 14.45K |
| 2025-12-22 | 3.22 | 3.04 | ↓$0.18 (-5.59%) | 3.04 | 3.22 | 18.46K |
| 2025-12-19 | 3.41 | 3.19 | ↓$0.22 (-6.49%) | 3.15 | 3.52 | 40.75K |
| 2025-12-18 | 3.70 | 3.46 | ↓$0.24 (-6.59%) | 3.23 | 3.70 | 94.02K |
| 2025-12-17 | 3.35 | 3.78 | ↑$0.43 (12.84%) | 3.26 | 4.03 | 549.21K |
| 2025-12-16 | 3.03 | 2.95 | ↓$0.08 (-2.75%) | 2.95 | 3.04 | 34.46K |
| 2025-12-15 | 3.29 | 3.04 | ↓$0.25 (-7.60%) | 3.04 | 3.36 | 43.84K |
| 2025-12-12 | 3.43 | 3.31 | ↓$0.12 (-3.50%) | 3.30 | 3.50 | 24.12K |
| 2025-12-11 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.38 | 3.54 | 31.93K |
| 2025-12-10 | 3.74 | 3.45 | ↓$0.29 (-7.75%) | 3.33 | 3.75 | 31.55K |
| 2025-12-09 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.70 | 3.83 | 8.41K |
| 2025-12-08 | 3.95 | 3.75 | ↓$0.20 (-5.06%) | 3.64 | 4.01 | 32.10K |
| 2025-12-05 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.92 | 4.08 | 24.81K |
| 2025-12-04 | 3.86 | 4.14 | ↑$0.28 (7.36%) | 3.86 | 4.18 | 12.50K |
| 2025-12-03 | 3.86 | 4.00 | ↑$0.14 (3.63%) | 3.81 | 4.03 | 19.48K |
| 2025-12-02 | 3.78 | 3.85 | ↑$0.07 (1.85%) | 3.78 | 3.94 | 9.63K |
| 2025-12-01 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.80 | 3.89 | 3.63K |
| 2025-11-28 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.81 | 3.92 | 7.12K |
| 2025-11-26 | 3.68 | 3.90 | ↑$0.22 (5.98%) | 3.68 | 3.94 | 7.53K |
| 2025-11-25 | 3.63 | 3.78 | ↑$0.15 (4.13%) | 3.63 | 3.91 | 11.33K |
| 2025-11-24 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.61 | 3.80 | 19.55K |
| 2025-11-21 | 3.83 | 3.62 | ↓$0.21 (-5.54%) | 3.62 | 3.86 | 22.60K |
| 2025-11-20 | 3.81 | 3.80 | ↓$0.01 (-0.26%) | 3.80 | 3.99 | 31.42K |
| 2025-11-19 | 3.89 | 3.92 | ↑$0.02 (0.64%) | 3.79 | 4.05 | 19.86K |
| 2025-11-18 | 4.00 | 3.86 | ↓$0.14 (-3.50%) | 3.86 | 4.03 | 8.33K |
| 2025-11-17 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.94 | 4.10 | 13.90K |
| 2025-11-14 | 4.10 | 3.94 | ↓$0.16 (-3.91%) | 3.91 | 4.11 | 21.65K |
| 2025-11-13 | 4.44 | 4.15 | ↓$0.30 (-6.64%) | 4.15 | 4.45 | 13.67K |
| 2025-11-12 | 4.40 | 4.45 | ↑$0.04 (1.02%) | 4.33 | 4.50 | 5.64K |
Create an account or log in to view more rows.
$GVH I’ll be buying more if this dips!
$GVH why spike ?
$GVH LFFGG
$GVH headed back to all time highs shortly
$GVH has just been halted from trading due to volatility.
$GVH has just been halted from trading due to volatility.
$GVH has just been halted from trading due to volatility.
$GVH has just been halted from trading.
$GVH trash
$GVH called it