Globavend Holdings Limited - Ord Shares (GVH)
5.6400
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 1st, 7:54 AM EDT
Historical Prices For Globavend Holdings Limited - Ord Shares (GVH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 6.09 | 6.09 | 5.50 | 5.64 | 126,935 | 5.64 |
| 7/30/2025 | 6.23 | 6.47 | 5.80 | 5.94 | 137,118 | 5.94 |
| 7/29/2025 | 6.35 | 6.55 | 6.28 | 6.30 | 94,241 | 6.30 |
| 7/28/2025 | 7.01 | 7.19 | 6.06 | 6.65 | 208,428 | 6.65 |
| 7/25/2025 | 7.10 | 7.24 | 7.04 | 7.20 | 170,544 | 7.20 |
| 7/24/2025 | 7.12 | 7.56 | 7.08 | 7.25 | 242,178 | 7.25 |
| 7/23/2025 | 7.27 | 7.50 | 7.01 | 7.28 | 343,991 | 7.28 |
| 7/22/2025 | 9.00 | 10.74 | 6.81 | 7.79 | 6,428,862 | 7.79 |
| 7/21/2025 | 6.68 | 7.16 | 5.50 | 7.16 | 1,407,249 | 7.16 |
| 7/18/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 109,130,766 | 7.02 |
| 7/17/2025 | 0.06 | 0.07 | 0.04 | 0.05 | 147,094,933 | 9.40 |
| 7/16/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 30,078,323 | 14.70 |
| 7/15/2025 | 0.08 | 0.08 | 0.07 | 0.08 | 25,865,182 | 15.32 |
| 7/14/2025 | 0.08 | 0.08 | 0.07 | 0.08 | 42,728,735 | 15.34 |
| 7/11/2025 | 0.08 | 0.09 | 0.08 | 0.08 | 41,253,378 | 16.68 |
| 7/10/2025 | 0.08 | 0.09 | 0.08 | 0.08 | 41,774,529 | 16.16 |
| 7/09/2025 | 0.08 | 0.08 | 0.08 | 0.08 | 43,519,882 | 15.92 |
| 7/08/2025 | 0.08 | 0.09 | 0.08 | 0.09 | 215,591,042 | 17.32 |
| 7/07/2025 | 0.08 | 0.09 | 0.07 | 0.08 | 65,041,967 | 16.32 |
| 7/03/2025 | 0.08 | 0.08 | 0.07 | 0.08 | 48,734,431 | 15.12 |
| 7/02/2025 | 0.09 | 0.10 | 0.08 | 0.08 | 409,200,998 | 16.40 |
| 7/01/2025 | 0.08 | 0.08 | 0.06 | 0.07 | 234,130,068 | 13.40 |
| 6/30/2025 | 0.14 | 0.14 | 0.11 | 0.12 | 306,710,272 | 23.10 |
| 6/26/2025 | 0.69 | 0.00 | 0.69 | 0.18 | 77,692,482 | 35.70 |
| 6/25/2025 | 0.90 | 0.92 | 0.68 | 0.69 | 858,127 | 139.00 |
| 6/24/2025 | 1.44 | 1.44 | 1.22 | 1.25 | 319,866 | 250.02 |
| 6/23/2025 | 1.53 | 1.54 | 1.49 | 1.49 | 7,884 | 298.00 |
| 6/20/2025 | 1.43 | 1.52 | 1.40 | 1.45 | 13,589 | 290.00 |
| 6/18/2025 | 1.40 | 1.46 | 1.40 | 1.41 | 3,060 | 282.20 |
| 6/17/2025 | 1.38 | 1.46 | 1.33 | 1.39 | 7,509 | 278.00 |
| 6/16/2025 | 1.60 | 1.60 | 1.38 | 1.42 | 63,523 | 284.00 |
| 6/13/2025 | 1.25 | 1.78 | 1.23 | 1.69 | 163,245 | 338.00 |
| 6/12/2025 | 1.47 | 1.54 | 1.38 | 1.50 | 10,423 | 299.66 |
| 6/11/2025 | 1.46 | 1.46 | 1.44 | 1.45 | 2,682 | 290.66 |
| 6/10/2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1,203 | 299.48 |
| 6/09/2025 | 1.35 | 1.50 | 1.35 | 1.47 | 6,096 | 294.00 |
| 6/06/2025 | 1.36 | 1.40 | 1.36 | 1.37 | 919 | 274.00 |
| 6/05/2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1,953 | 272.00 |
| 6/04/2025 | 1.42 | 1.45 | 1.35 | 1.39 | 14,055 | 278.00 |
| 6/03/2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1,912 | 275.00 |
| 6/02/2025 | 1.31 | 1.40 | 1.31 | 1.38 | 6,690 | 276.00 |
| 5/30/2025 | 1.43 | 1.43 | 1.36 | 1.37 | 8,066 | 274.00 |
| 5/29/2025 | 1.58 | 1.58 | 1.45 | 1.47 | 19,558 | 294.00 |
| 5/28/2025 | 1.42 | 1.51 | 1.42 | 1.50 | 24,284 | 300.00 |
| 5/27/2025 | 1.67 | 1.69 | 1.42 | 1.45 | 72,888 | 290.00 |
| 5/23/2025 | 1.48 | 1.80 | 1.41 | 1.70 | 74,717 | 340.00 |
| 5/22/2025 | 1.55 | 1.82 | 1.54 | 1.81 | 92,831 | 362.00 |
| 5/21/2025 | 1.44 | 1.54 | 1.39 | 1.53 | 52,739 | 306.00 |
| 5/20/2025 | 1.38 | 1.47 | 1.31 | 1.41 | 35,790 | 282.00 |
| 5/19/2025 | 1.35 | 1.49 | 1.32 | 1.36 | 47,054 | 272.00 |
| 5/16/2025 | 1.42 | 1.54 | 1.33 | 1.38 | 102,485 | 276.00 |
| 5/15/2025 | 1.41 | 1.51 | 1.32 | 1.42 | 80,410 | 284.00 |
| 5/14/2025 | 1.42 | 1.55 | 1.35 | 1.46 | 126,728 | 292.00 |
| 5/13/2025 | 1.18 | 1.56 | 1.12 | 1.45 | 327,611 | 290.00 |
| 5/12/2025 | 1.10 | 1.28 | 1.01 | 1.28 | 396,600 | 256.00 |
| 5/09/2025 | 0.85 | 1.11 | 0.85 | 1.10 | 510,909 | 220.00 |
| 5/08/2025 | 0.84 | 0.92 | 0.80 | 0.88 | 363,072 | 175.80 |
| 5/07/2025 | 0.74 | 0.95 | 0.73 | 0.80 | 1,146,289 | 159.06 |
| 5/06/2025 | 0.60 | 1.08 | 0.59 | 0.73 | 15,821,163 | 145.94 |
| 5/05/2025 | 0.52 | 0.95 | 0.51 | 0.64 | 10,686,406 | 128.00 |
| 5/02/2025 | 0.52 | 0.52 | 0.51 | 0.51 | 9,114 | 101.02 |
| 5/01/2025 | 0.51 | 0.52 | 0.51 | 0.51 | 1,315 | 101.20 |