Globavend Holdings Limited Ordinary Shares (GVH) Historical Stock Data
1.43 ↑0.06 (4.38%)
As of May 16, 2024, 10:26am EST.
Historical Data
In the past 30 trading days, GVH is up 1.24% a day on average. There have been 16 days where Globavend Holdings Limited Ordinary Shares closed green and 14 days where GVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.36 | 1.63 | 27.30K |
| 2024-05-14 | 1.45 | 1.51 | ↑$0.06 (4.14%) | 1.39 | 1.63 | 36.47K |
| 2024-05-13 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.12 | 1.63 | 95.76K |
| 2024-05-10 | 1.59 | 1.59 | ↑$0.00 (0.08%) | 1.50 | 1.59 | 23.92K |
| 2024-05-09 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.48 | 1.59 | 21.53K |
| 2024-05-08 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.30 | 1.60 | 50.98K |
| 2024-05-07 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.30 | 1.44 | 56.20K |
| 2024-05-06 | 1.21 | 1.29 | ↑$0.08 (6.61%) | 1.20 | 1.45 | 43.82K |
| 2024-05-03 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.27 | 4.77K |
| 2024-05-02 | 1.22 | 1.10 | ↓$0.12 (-9.84%) | 1.10 | 1.22 | 24.86K |
| 2024-05-01 | 1.27 | 1.20 | ↓$0.07 (-5.43%) | 1.20 | 1.31 | 46.76K |
| 2024-04-30 | 1.22 | 1.21 | ↓$0.01 (-0.48%) | 1.18 | 1.29 | 24.97K |
| 2024-04-29 | 1.19 | 1.18 | ↓$0.01 (-0.79%) | 1.10 | 1.22 | 82.77K |
| 2024-04-26 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.22 | 54.36K |
| 2024-04-25 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.06 | 1.24 | 52.33K |
| 2024-04-24 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.11 | 1.33 | 43.88K |
| 2024-04-23 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.13 | 1.33 | 14.27K |
| 2024-04-22 | 1.05 | 1.11 | ↑$0.06 (5.72%) | 1.02 | 1.18 | 15.19K |
| 2024-04-19 | 1.15 | 1.07 | ↓$0.08 (-6.97%) | 1.01 | 1.15 | 27.13K |
| 2024-04-18 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.11 | 1.32 | 67.15K |
| 2024-04-17 | 1.17 | 1.17 | ↑$0.00 (0.14%) | 1.12 | 1.22 | 40.42K |
| 2024-04-16 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.08 | 1.24 | 45.96K |
| 2024-04-15 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.15 | 1.39 | 64.93K |
| 2024-04-12 | 1.60 | 1.31 | ↓$0.29 (-18.13%) | 1.13 | 1.70 | 227.36K |
| 2024-04-11 | 1.47 | 1.71 | ↑$0.24 (16.33%) | 1.47 | 2.05 | 548.81K |
| 2024-04-10 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.38 | 1.49 | 28.99K |
| 2024-04-09 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.40 | 1.54 | 34.25K |
| 2024-04-08 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.38 | 1.66 | 220.88K |
| 2024-04-05 | 1.03 | 1.64 | ↑$0.61 (59.03%) | 1.01 | 1.80 | 1.05M |
| 2024-04-04 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.15 | 510.78K |
Create an account or log in to view more rows.
$GVH search and destroy bears!!
$GVH Let’s get it
$GVH has just been halted from trading due to volatility.
$GVH up we go
$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.