Globavend Holdings Ltd. GVH
NASDAQ · United States · Transportation
$1.10-0.02 (-1.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.10 | -1.79% | $1.12 | $1.12 | $1.08 | 23.60K |
| 2026-09-30 | $1.12 | -1.75% | $1.13 | $1.14 | $1.11 | 36.60K |
| 2026-09-29 | $1.14 | +5.56% | $1.09 | $1.20 | $1.09 | 92.30K |
| 2026-09-28 | $1.08 | 0.00% | $1.06 | $1.11 | $1.06 | 36.60K |
| 2026-09-25 | $1.08 | -0.92% | $1.09 | $1.13 | $1.07 | 33.00K |
| 2026-09-24 | $1.09 | 0.00% | $1.08 | $1.27 | $1.07 | 58.30K |
| 2026-09-23 | $1.09 | -4.39% | $1.17 | $1.17 | $1.06 | 93.30K |
| 2026-09-22 | $1.14 | -3.39% | $1.16 | $1.21 | $1.12 | 47.40K |
| 2026-09-21 | $1.18 | -8.53% | $1.15 | $1.25 | $1.10 | 189.60K |
| 2026-09-18 | $1.29 | -6.52% | $1.35 | $1.35 | $1.26 | 121.70K |
| 2026-09-17 | $1.38 | +20.00% | $1.14 | $1.54 | $1.14 | 767.20K |
| 2026-09-16 | $1.15 | -10.85% | $1.26 | $1.32 | $1.13 | 249.70K |
| 2026-09-15 | $1.29 | +22.86% | $1.22 | $1.50 | $1.09 | 5.49M |
| 2026-09-14 | $1.05 | +3.96% | $1.08 | $1.19 | $1.03 | 603.00K |
| 2026-09-11 | $1.01 | +1.00% | $1.01 | $1.06 | $1.00 | 85.20K |
| 2026-09-10 | $1.00 | 0.00% | $1.03 | $1.03 | $1.00 | 50.70K |
| 2026-09-09 | $1.00 | -0.99% | $1.00 | $1.01 | $1.00 | 29.90K |
| 2026-09-08 | $1.01 | 0.00% | $0.99 | $1.02 | $0.99 | 74.00K |
| 2026-09-04 | $1.01 | 0.00% | $1.00 | $1.02 | $1.00 | 175.40K |
| 2026-09-03 | $1.01 | 0.00% | $0.99 | $1.02 | $0.98 | 81.60K |
| 2026-09-02 | $1.01 | 0.00% | $1.00 | $1.02 | $0.99 | 125.00K |
| 2026-09-01 | $1.01 | 0.00% | $1.00 | $1.03 | $1.00 | 72.30K |
| 2026-08-31 | $1.01 | 0.00% | $0.99 | $1.03 | $0.99 | 33.60K |
| 2026-08-28 | $1.01 | 0.00% | $1.01 | $1.04 | $0.98 | 132.00K |
| 2026-08-27 | $1.01 | -0.98% | $1.03 | $1.07 | $1.01 | 95.40K |
| 2026-08-26 | $1.02 | -0.97% | $1.05 | $1.09 | $1.01 | 56.20K |
| 2026-08-25 | $1.03 | -5.50% | $1.08 | $1.10 | $1.03 | 75.60K |
| 2026-08-24 | $1.09 | +2.83% | $1.05 | $1.13 | $1.05 | 100.40K |
| 2026-08-21 | $1.06 | +1.92% | $1.04 | $1.12 | $1.03 | 189.70K |
| 2026-08-20 | $1.04 | +4.00% | $1.00 | $1.05 | $0.99 | 208.40K |
| 2026-08-19 | $1.00 | 0.00% | $1.01 | $1.02 | $0.99 | 99.70K |
| 2026-08-18 | $1.00 | -0.99% | $1.01 | $1.02 | $0.98 | 102.00K |
| 2026-08-17 | $1.01 | +1.00% | $1.00 | $1.02 | $0.99 | 130.00K |
| 2026-08-14 | $1.00 | 0.00% | $1.01 | $1.02 | $1.00 | 82.60K |
| 2026-08-13 | $1.00 | -0.99% | $1.01 | $1.02 | $0.99 | 174.20K |
| 2026-08-12 | $1.01 | +1.00% | $0.97 | $1.04 | $0.95 | 367.40K |
| 2026-08-11 | $1.00 | 0.00% | $0.97 | $1.05 | $0.96 | 265.90K |
| 2026-08-10 | $1.00 | +1.32% | $0.96 | $1.00 | $0.95 | 224.80K |
| 2026-08-07 | $0.99 | +0.71% | $0.97 | $1.00 | $0.94 | 284.70K |
| 2026-08-06 | $0.98 | +11.36% | $0.90 | $1.05 | $0.90 | 3.27M |
| 2026-08-05 | $0.88 | -13.73% | $1.03 | $1.03 | $0.88 | 584.60K |
| 2026-08-04 | $1.02 | +4.19% | $0.96 | $1.03 | $0.96 | 483.40K |
| 2026-08-03 | $0.98 | -2.10% | $0.99 | $1.04 | $0.95 | 418.10K |
| 2026-07-31 | $1.00 | -1.96% | $1.02 | $1.02 | $0.91 | 1.12M |
| 2026-07-30 | $1.02 | +12.09% | $1.02 | $1.29 | $0.95 | 10.24M |
| 2026-07-29 | $0.91 | -9.00% | $0.98 | $0.98 | $0.88 | 815.90K |
| 2026-07-28 | $1.00 | +4.17% | $0.93 | $1.00 | $0.92 | 231.40K |
| 2026-07-27 | $0.96 | -4.00% | $0.97 | $1.00 | $0.93 | 257.30K |
| 2026-07-24 | $1.00 | 0.00% | $0.97 | $1.03 | $0.90 | 555.30K |
| 2026-07-23 | $1.00 | -0.99% | $1.05 | $1.08 | $1.00 | 478.30K |
| 2026-07-22 | $1.01 | -8.18% | $1.03 | $1.08 | $0.96 | 708.50K |
| 2026-07-21 | $1.10 | -25.68% | $1.09 | $1.22 | $0.95 | 2.78M |
| 2026-07-20 | $1.48 | -68.91% | $2.43 | $2.44 | $1.36 | 22.51M |
| 2026-07-17 | $4.76 | +1.38% | $4.62 | $4.77 | $4.32 | 6.20K |
| 2026-07-16 | $4.70 | +0.97% | $4.60 | $4.77 | $4.55 | 18.30K |
| 2026-07-15 | $4.65 | +4.03% | $4.44 | $4.70 | $4.30 | 14.80K |
| 2026-07-14 | $4.47 | -3.25% | $4.29 | $4.68 | $4.28 | 135.20K |
| 2026-07-13 | $4.62 | +6.94% | $4.31 | $4.62 | $4.07 | 20.60K |
| 2026-07-10 | $4.32 | -3.14% | $4.40 | $4.42 | $4.06 | 21.40K |
| 2026-07-09 | $4.46 | +6.70% | $4.18 | $4.51 | $4.02 | 116.70K |
| 2026-07-08 | $4.18 | +10.29% | $3.72 | $4.34 | $3.59 | 87.30K |
| 2026-07-07 | $3.79 | +3.27% | $3.43 | $3.98 | $2.74 | 338.40K |
| 2026-07-06 | $3.67 | -17.53% | $4.58 | $4.82 | $3.51 | 2.15M |
| 2026-07-02 | $4.45 | -25.59% | $5.65 | $5.65 | $4.28 | 367.90K |
| 2026-07-01 | $5.98 | +24.58% | $4.93 | $6.28 | $4.83 | 1.57M |
| 2026-06-30 | $4.80 | +36.75% | $4.04 | $5.42 | $4.00 | 17.38M |
| 2026-06-29 | $3.51 | -11.70% | $3.98 | $3.98 | $3.47 | 29.40K |
| 2026-06-26 | $3.97 | +3.25% | $3.68 | $4.05 | $3.68 | 13.70K |
| 2026-06-25 | $3.85 | +4.05% | $3.70 | $3.89 | $3.35 | 29.30K |
| 2026-06-24 | $3.70 | -5.13% | $3.88 | $4.05 | $3.70 | 49.90K |
| 2026-06-23 | $3.90 | 0.00% | $4.04 | $4.04 | $3.90 | 10.20K |
| 2026-06-22 | $3.90 | -2.50% | $3.88 | $4.15 | $3.88 | 21.70K |
| 2026-06-18 | $4.00 | -3.61% | $4.01 | $4.11 | $4.00 | 8.40K |
| 2026-06-17 | $4.15 | +3.75% | $4.01 | $4.21 | $3.94 | 14.60K |
| 2026-06-16 | $4.00 | -5.21% | $4.21 | $4.21 | $3.92 | 7.20K |
| 2026-06-15 | $4.22 | +12.83% | $3.65 | $4.23 | $3.07 | 55.10K |
| 2026-06-12 | $3.74 | -9.33% | $4.01 | $4.10 | $3.70 | 35.70K |
| 2026-06-11 | $4.13 | +3.64% | $4.02 | $4.18 | $4.02 | 5.40K |
| 2026-06-10 | $3.98 | -0.50% | $4.17 | $4.17 | $3.98 | 15.00K |
| 2026-06-09 | $4.00 | -3.15% | $4.10 | $4.11 | $4.00 | 17.70K |
| 2026-06-08 | $4.13 | +0.49% | $4.06 | $4.35 | $4.02 | 30.50K |
| 2026-06-05 | $4.11 | -8.26% | $4.48 | $4.48 | $4.11 | 16.40K |
| 2026-06-04 | $4.48 | +3.46% | $4.25 | $4.62 | $4.25 | 13.80K |
| 2026-06-03 | $4.33 | -0.23% | $4.38 | $4.58 | $4.15 | 17.30K |
| 2026-06-02 | $4.34 | -11.25% | $4.74 | $4.74 | $4.34 | 9.50K |
| 2026-06-01 | $4.89 | -0.41% | $4.65 | $4.90 | $4.65 | 13.30K |
| 2026-05-29 | $4.91 | -0.41% | $4.78 | $4.93 | $4.53 | 26.90K |
| 2026-05-28 | $4.93 | +6.48% | $4.33 | $4.96 | $4.33 | 23.10K |
| 2026-05-27 | $4.63 | +7.42% | $4.30 | $4.65 | $4.30 | 16.60K |
| 2026-05-26 | $4.31 | -2.71% | $4.36 | $4.65 | $4.30 | 15.20K |