Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
1.190
-0.010 (-0.83%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.19 | 1.22 | 1.13 | 1.19 | 1.19 | -0.83% | 37,524 |
| Mar 6, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 29,058 |
| Mar 5, 2026 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 24,347 |
| Mar 4, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 39,771 |
| Mar 3, 2026 | 1.25 | 1.27 | 1.15 | 1.21 | 1.21 | -5.47% | 96,579 |
| Mar 2, 2026 | 1.17 | 1.29 | 1.15 | 1.28 | 1.28 | 7.56% | 124,317 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.14 | 1.19 | 1.19 | 0.85% | 64,564 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 63,511 |
| Feb 25, 2026 | 1.24 | 1.29 | 1.16 | 1.27 | 1.27 | 3.25% | 130,356 |
| Feb 24, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | 8.85% | 200,658 |
| Feb 23, 2026 | 1.05 | 1.26 | 1.03 | 1.13 | 1.13 | 6.60% | 328,512 |
| Feb 20, 2026 | 1.13 | 1.15 | 1.00 | 1.06 | 1.06 | -7.83% | 272,915 |
| Feb 19, 2026 | 1.17 | 1.29 | 1.10 | 1.15 | 1.15 | -3.36% | 372,118 |
| Feb 18, 2026 | 1.28 | 1.35 | 1.07 | 1.19 | 1.19 | -8.46% | 1,364,347 |
| Feb 17, 2026 | 1.46 | 1.79 | 1.06 | 1.30 | 1.30 | 41.26% | 69,021,945 |
| Feb 13, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 1.94% | 25,334 |
| Feb 12, 2026 | 0.92 | 0.96 | 0.88 | 0.90 | 0.90 | 0.01% | 53,278 |
| Feb 11, 2026 | 0.94 | 0.97 | 0.89 | 0.90 | 0.90 | -4.35% | 58,730 |
| Feb 10, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -3.73% | 25,384 |
| Feb 9, 2026 | 0.93 | 1.03 | 0.92 | 0.98 | 0.98 | 1.13% | 61,037 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.88 | 0.97 | 0.97 | -2.98% | 62,648 |
| Feb 5, 2026 | 1.13 | 1.13 | 0.99 | 1.00 | 1.00 | -12.35% | 69,360 |
| Feb 4, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 45,458 |
| Feb 3, 2026 | 1.17 | 1.24 | 1.15 | 1.16 | 1.16 | -1.69% | 44,048 |
| Feb 2, 2026 | 1.19 | 1.23 | 1.12 | 1.18 | 1.18 | -2.48% | 58,462 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 30,441 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 39,604 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.29 | 1.29 | 4.03% | 49,630 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | - | 37,487 |
| Jan 26, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 66,814 |
| Jan 23, 2026 | 1.27 | 1.28 | 1.14 | 1.21 | 1.21 | -4.72% | 113,235 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.26 | 1.27 | 1.27 | -6.62% | 131,209 |
| Jan 21, 2026 | 1.35 | 1.44 | 1.30 | 1.36 | 1.36 | 5.43% | 370,605 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | - | 62,428 |
| Jan 16, 2026 | 1.26 | 1.33 | 1.21 | 1.29 | 1.29 | 4.03% | 80,693 |
| Jan 15, 2026 | 1.25 | 1.30 | 1.09 | 1.24 | 1.24 | - | 177,699 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.20 | 1.24 | 1.24 | -6.77% | 231,412 |
| Jan 13, 2026 | 1.47 | 1.47 | 1.31 | 1.33 | 1.33 | -8.28% | 104,557 |
| Jan 12, 2026 | 1.37 | 1.45 | 1.33 | 1.45 | 1.45 | 9.43% | 114,387 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -3.99% | 114,508 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.32 | 1.38 | 1.38 | -9.21% | 216,872 |
| Jan 7, 2026 | 1.48 | 1.58 | 1.38 | 1.52 | 1.52 | 9.35% | 551,941 |
| Jan 6, 2026 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 1.46% | 100,166 |
| Jan 5, 2026 | 1.40 | 1.43 | 1.32 | 1.37 | 1.37 | -0.72% | 199,218 |
| Jan 2, 2026 | 1.48 | 1.54 | 1.28 | 1.38 | 1.38 | -4.17% | 758,137 |
| Dec 31, 2025 | 2.93 | 2.98 | 1.41 | 1.44 | 1.44 | -50.85% | 1,493,768 |
| Dec 30, 2025 | 3.22 | 3.29 | 2.59 | 2.93 | 2.93 | -17.70% | 822,091 |
| Dec 29, 2025 | 2.85 | 4.90 | 2.85 | 3.56 | 3.56 | 36.92% | 18,089,897 |
| Dec 26, 2025 | 2.90 | 2.91 | 2.49 | 2.60 | 2.60 | -10.34% | 58,488 |
| Dec 24, 2025 | 2.96 | 2.98 | 2.87 | 2.90 | 2.90 | -3.65% | 15,850 |
| Dec 23, 2025 | 3.03 | 3.06 | 2.95 | 3.01 | 3.01 | -0.99% | 14,450 |
| Dec 22, 2025 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -4.67% | 18,466 |
| Dec 19, 2025 | 3.41 | 3.52 | 3.15 | 3.19 | 3.19 | -7.73% | 40,753 |
| Dec 18, 2025 | 3.70 | 3.70 | 3.23 | 3.46 | 3.46 | -8.57% | 94,419 |
| Dec 17, 2025 | 3.35 | 4.03 | 3.26 | 3.78 | 3.78 | 28.14% | 552,998 |
| Dec 16, 2025 | 3.03 | 3.04 | 2.95 | 2.95 | 2.95 | -2.96% | 37,353 |
| Dec 15, 2025 | 3.29 | 3.36 | 3.04 | 3.04 | 3.04 | -8.16% | 43,845 |
| Dec 12, 2025 | 3.43 | 3.50 | 3.30 | 3.31 | 3.31 | -4.89% | 24,651 |
| Dec 11, 2025 | 3.45 | 3.54 | 3.38 | 3.48 | 3.48 | 0.87% | 31,932 |
| Dec 10, 2025 | 3.74 | 3.75 | 3.33 | 3.45 | 3.45 | -7.01% | 31,545 |
| Dec 9, 2025 | 3.75 | 3.83 | 3.70 | 3.71 | 3.71 | -1.07% | 8,414 |
| Dec 8, 2025 | 3.95 | 4.01 | 3.64 | 3.75 | 3.75 | -5.78% | 32,104 |
| Dec 5, 2025 | 3.99 | 4.08 | 3.92 | 3.98 | 3.98 | -3.96% | 24,810 |
| Dec 4, 2025 | 3.86 | 4.18 | 3.86 | 4.14 | 4.14 | 3.60% | 12,502 |
| Dec 3, 2025 | 3.86 | 4.03 | 3.81 | 4.00 | 4.00 | 3.90% | 19,480 |
| Dec 2, 2025 | 3.78 | 3.94 | 3.78 | 3.85 | 3.85 | 0.79% | 9,625 |
| Dec 1, 2025 | 3.82 | 3.89 | 3.80 | 3.82 | 3.82 | -1.55% | 3,629 |
| Nov 28, 2025 | 3.88 | 3.92 | 3.81 | 3.88 | 3.88 | -0.51% | 7,117 |
| Nov 26, 2025 | 3.68 | 3.94 | 3.68 | 3.90 | 3.90 | 3.17% | 7,532 |
| Nov 25, 2025 | 3.63 | 3.91 | 3.63 | 3.78 | 3.78 | 0.53% | 11,326 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.61 | 3.76 | 3.76 | 3.87% | 19,563 |
| Nov 21, 2025 | 3.83 | 3.86 | 3.62 | 3.62 | 3.62 | -4.74% | 22,602 |
| Nov 20, 2025 | 3.81 | 3.99 | 3.80 | 3.80 | 3.80 | -2.94% | 31,909 |
| Nov 19, 2025 | 3.89 | 4.06 | 3.79 | 3.92 | 3.92 | 1.42% | 19,856 |
| Nov 18, 2025 | 4.00 | 4.03 | 3.86 | 3.86 | 3.86 | -3.98% | 8,325 |
| Nov 17, 2025 | 3.99 | 4.10 | 3.94 | 4.02 | 4.02 | 2.03% | 13,903 |
| Nov 14, 2025 | 4.10 | 4.11 | 3.91 | 3.94 | 3.94 | -4.95% | 21,645 |
| Nov 13, 2025 | 4.44 | 4.45 | 4.15 | 4.15 | 4.15 | -6.75% | 13,672 |
| Nov 12, 2025 | 4.40 | 4.50 | 4.33 | 4.45 | 4.45 | 0.34% | 5,635 |
| Nov 11, 2025 | 4.36 | 4.49 | 4.36 | 4.43 | 4.43 | -1.56% | 2,853 |
| Nov 10, 2025 | 4.44 | 4.66 | 4.44 | 4.50 | 4.50 | 1.12% | 9,532 |
| Nov 7, 2025 | 4.25 | 4.62 | 4.25 | 4.45 | 4.45 | -2.20% | 34,674 |
| Nov 6, 2025 | 4.93 | 4.93 | 4.26 | 4.55 | 4.55 | -5.60% | 44,728 |
| Nov 5, 2025 | 4.86 | 4.95 | 4.82 | 4.82 | 4.82 | 0.21% | 11,550 |
| Nov 4, 2025 | 4.82 | 4.90 | 4.51 | 4.81 | 4.81 | -2.83% | 54,114 |
| Nov 3, 2025 | 5.38 | 5.47 | 4.80 | 4.95 | 4.95 | -6.43% | 43,362 |
| Oct 31, 2025 | 5.26 | 5.38 | 5.23 | 5.29 | 5.29 | -3.82% | 14,555 |
| Oct 30, 2025 | 5.56 | 5.57 | 5.42 | 5.50 | 5.50 | - | 31,339 |
| Oct 29, 2025 | 5.62 | 5.62 | 5.46 | 5.50 | 5.50 | -3.85% | 24,582 |
| Oct 28, 2025 | 5.72 | 5.72 | 5.60 | 5.72 | 5.72 | -3.70% | 14,039 |
| Oct 27, 2025 | 5.94 | 5.94 | 5.69 | 5.94 | 5.94 | 1.71% | 55,135 |
| Oct 24, 2025 | 5.56 | 5.92 | 5.55 | 5.84 | 5.84 | 3.64% | 67,085 |
| Oct 23, 2025 | 5.20 | 5.68 | 5.17 | 5.64 | 5.64 | 8.37% | 63,455 |
| Oct 22, 2025 | 5.52 | 5.56 | 5.20 | 5.20 | 5.20 | -6.98% | 47,676 |
| Oct 21, 2025 | 5.17 | 5.60 | 5.14 | 5.59 | 5.59 | 6.88% | 36,958 |
| Oct 20, 2025 | 5.11 | 5.37 | 5.11 | 5.23 | 5.23 | -1.69% | 23,038 |
| Oct 17, 2025 | 5.27 | 5.55 | 5.10 | 5.32 | 5.32 | -0.75% | 35,466 |
| Oct 16, 2025 | 5.67 | 5.67 | 5.04 | 5.36 | 5.36 | -6.78% | 56,000 |
| Oct 15, 2025 | 5.26 | 5.83 | 5.26 | 5.75 | 5.75 | 8.49% | 131,891 |
| Oct 14, 2025 | 4.85 | 5.30 | 4.80 | 5.30 | 5.30 | 8.83% | 81,590 |