Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Globavend Holdings Ltd (GVH)
Globavend Holdings Ltd (GVH) Historical

GVH Globavend Holdings Ltd

0.72

0.03 (4.35%)

Nov 22 2024 - Closed

Delayed by 15 minutes

GVH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 22 2024	0.72	0.03	4.35%	0.69	0.73	0.6805	13,151
Nov 21 2024	0.69	-0.02	-2.82%	0.72	0.7592	0.6825	122,793
Nov 20 2024	0.71	-0.01	-1.39%	0.71	0.75	0.71	544,297
Nov 19 2024	0.72	-0.0002	-0.03%	0.72	0.72	0.71	4,830
Nov 18 2024	0.7202	0.0017	0.24%	0.7199	0.79	0.7199	4,440
Nov 15 2024	0.7185	-0.0315	-4.20%	0.73	0.73	0.714441	11,435
Nov 14 2024	0.75	0.00625	0.84%	0.74	0.78	0.72	14,104
Nov 13 2024	0.74375	-0.01925	-2.52%	0.7649	0.788466	0.74	18,632
Nov 12 2024	0.763	0.0127	1.69%	0.7451	0.7815	0.7451	8,974
Nov 11 2024	0.7503	-0.0162	-2.11%	0.7313	0.76	0.7313	12,955
Nov 08 2024	0.7665	0.004	0.52%	0.7301	0.7979	0.7301	8,684
Nov 07 2024	0.7625	0.0055	0.73%	0.7701	0.80	0.73	7,930
Nov 06 2024	0.757	-0.028	-3.57%	0.7644	0.785	0.75	4,044
Nov 05 2024	0.785	-0.042	-5.08%	0.7333	0.813	0.7333	8,677
Nov 04 2024	0.827	0.0929	12.65%	0.77	0.83	0.7333	1,850
Nov 01 2024	0.734101	-0.026	-3.42%	0.78	0.78	0.730001	4,036
Oct 31 2024	0.7601	-0.16	-17.39%	0.8925	0.8976	0.7011	135,181
Oct 30 2024	0.9201	0.1326	16.84%	0.76	0.96	0.76	317,235
Oct 29 2024	0.7875	0.0075	0.96%	0.78	0.79	0.755101	5,562
Oct 28 2024	0.78	-0.0101	-1.28%	0.80	0.8354	0.76	7,929
Oct 25 2024	0.7901	-0.01985	-2.45%	0.8158	0.8158	0.7901	11,524
Oct 24 2024	0.809952	-0.01825	-2.20%	0.83	0.83	0.780001	3,271
Oct 23 2024	0.8282	-0.0117	-1.39%	0.8273	0.8399	0.78	35,791
Oct 22 2024	0.8399	0.0105	1.27%	0.8215	0.84	0.8094	4,186
Oct 21 2024	0.8294	0.0414	5.25%	0.80	0.834	0.7855	10,018
Oct 18 2024	0.788	0.003	0.38%	0.774	0.809	0.774	9,322
Oct 17 2024	0.785	-0.015	-1.88%	0.80	0.80	0.7657	4,389
Oct 16 2024	0.80	0.02	2.56%	0.80	0.81	0.752	24,379
Oct 15 2024	0.78	0.0009	0.12%	0.75	0.82	0.75	10,262
Oct 14 2024	0.7791	0.0311	4.16%	0.73	0.816	0.73	20,231
Oct 11 2024	0.748	0.0374	5.26%	0.714901	0.7573	0.7011	9,393
Oct 10 2024	0.7106	0.0106	1.51%	0.701	0.7107	0.70	5,240
Oct 09 2024	0.70	-0.0302	-4.14%	0.72	0.728	0.70	8,383
Oct 08 2024	0.7302	0.0102	1.42%	0.7303	0.7303	0.7302	2,144
Oct 07 2024	0.72	-0.0751	-9.45%	0.7999	0.7999	0.72	10,323
Oct 04 2024	0.7951	-0.0399	-4.78%	0.83	0.8301	0.79	11,678
Oct 03 2024	0.835	0.005	0.60%	0.8181	0.835	0.8181	1,839
Oct 02 2024	0.83	0.02	2.47%	0.80	0.83	0.80	5,729
Oct 01 2024	0.81	-0.0099	-1.21%	0.7943	0.81	0.79	3,004
Sep 30 2024	0.8199	0.0199	2.49%	0.80	0.8199	0.7902	25,490
Sep 27 2024	0.80	-0.018	-2.20%	0.786	0.818	0.786	12,527
Sep 26 2024	0.818	0.031	3.94%	0.761	0.849999	0.76	21,144
Sep 25 2024	0.787	0.012	1.55%	0.78	0.787501	0.775	4,670
Sep 24 2024	0.775	-0.0375	-4.62%	0.80	0.83	0.768499	23,993
Sep 23 2024	0.8125	-0.0539	-6.22%	0.85	0.85	0.78	35,377
Sep 20 2024	0.8664	0.0664	8.30%	0.84	0.88	0.78	30,952
Sep 19 2024	0.80	-0.0165	-2.02%	0.773503	0.878175	0.76	9,163
Sep 18 2024	0.8165	-0.0135	-1.63%	0.889	0.889	0.7732	41,177
Sep 17 2024	0.83	-0.01767	-2.08%	0.89	0.89	0.80	26,386
Sep 16 2024	0.847672	0.12667	17.57%	0.7582	0.85	0.698	106,782
Sep 13 2024	0.721	0.0108	1.52%	0.712	0.74	0.712	10,982
Sep 12 2024	0.7102	-0.0098	-1.36%	0.701	0.72	0.70	10,545
Sep 11 2024	0.72	0.0014	0.19%	0.72	0.74	0.6902	26,677
Sep 10 2024	0.7186	0.009	1.27%	0.71	0.7271	0.69	12,258
Sep 09 2024	0.7096	-0.0194	-2.66%	0.7091	0.729	0.6462	9,990
Sep 06 2024	0.729	-0.001	-0.14%	0.676	0.74	0.67	15,767
Sep 05 2024	0.73	0.03	4.29%	0.70	0.73	0.66	10,443
Sep 04 2024	0.70	-0.0214	-2.97%	0.7012	0.7224	0.66	46,621
Sep 03 2024	0.7214	0.0414	6.09%	0.714	0.7495	0.6221	45,386
Aug 30 2024	0.68	-0.0475	-6.53%	0.711	0.711	0.65	8,688
Aug 29 2024	0.727499	0.02	2.83%	0.701	0.727499	0.62	111,177
Aug 28 2024	0.7075	-0.0157	-2.17%	0.75	0.79	0.6344	172,570
Aug 27 2024	0.7232	0.0931	14.78%	0.640001	0.748	0.64	132,979
Aug 26 2024	0.6301	-0.0469	-6.93%	0.676	0.68	0.60	106,990

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions