Globavend Holdings Limited (GVH)
NASDAQ: GVH · Real-Time Price · USD
3.510
-0.090 (-2.50%)
At close: Apr 28, 2026, 4:00 PM EDT
3.720
+0.210 (5.98%)
Pre-market: Apr 29, 2026, 7:46 AM EDT
Globavend Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.64 | 3.76 | 3.28 | 3.51 | 3.51 | -2.50% | 87,205 |
| Apr 27, 2026 | 3.70 | 3.70 | 3.34 | 3.60 | 3.60 | -1.91% | 57,298 |
| Apr 24, 2026 | 3.17 | 3.73 | 3.04 | 3.67 | 3.67 | 17.63% | 85,756 |
| Apr 23, 2026 | 3.19 | 3.30 | 2.88 | 3.12 | 3.12 | -4.29% | 81,125 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.11 | 3.26 | 3.26 | -3.26% | 44,329 |
| Apr 21, 2026 | 2.87 | 3.39 | 2.87 | 3.37 | 3.37 | 16.21% | 133,261 |
| Apr 20, 2026 | 2.88 | 3.06 | 2.82 | 2.90 | 2.90 | 2.11% | 76,405 |
| Apr 17, 2026 | 2.78 | 2.96 | 2.59 | 2.84 | 2.84 | 2.16% | 56,317 |
| Apr 16, 2026 | 2.34 | 2.85 | 2.26 | 2.78 | 2.78 | 17.80% | 158,267 |
| Apr 15, 2026 | 2.48 | 2.49 | 2.16 | 2.36 | 2.36 | -2.07% | 96,246 |
| Apr 14, 2026 | 2.64 | 2.68 | 2.37 | 2.41 | 2.41 | -9.40% | 131,638 |
| Apr 13, 2026 | 2.45 | 2.72 | 2.41 | 2.66 | 2.66 | 4.72% | 70,065 |
| Apr 10, 2026 | 2.47 | 2.66 | 2.31 | 2.54 | 2.54 | -1.93% | 91,156 |
| Apr 9, 2026 | 2.58 | 2.69 | 2.45 | 2.59 | 2.59 | 0.78% | 122,275 |
| Apr 8, 2026 | 2.86 | 2.86 | 2.35 | 2.57 | 2.57 | -8.87% | 246,931 |
| Apr 7, 2026 | 2.34 | 2.89 | 2.12 | 2.82 | 2.82 | 21.03% | 508,171 |
| Apr 6, 2026 | 2.75 | 2.80 | 2.20 | 2.33 | 2.33 | -14.65% | 1,066,928 |
| Apr 2, 2026 | 1.99 | 2.74 | 1.70 | 2.73 | 2.73 | 36.50% | 1,078,414 |
| Apr 1, 2026 | 2.30 | 2.52 | 1.83 | 2.00 | 2.00 | -10.31% | 1,336,386 |
| Mar 31, 2026 | 1.56 | 2.53 | 1.43 | 2.23 | 2.23 | 46.71% | 7,123,999 |
| Mar 30, 2026 | 1.46 | 1.60 | 1.30 | 1.52 | 1.52 | 8.57% | 1,548,105 |
| Mar 27, 2026 | 1.31 | 1.67 | 1.22 | 1.40 | 1.40 | 35.92% | 24,319,432 |
| Mar 26, 2026 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 4.67% | 6,985,482 |
| Mar 25, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 7.07% | 8,563 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.87 | 0.92 | 0.92 | -0.11% | 54,463 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -5.45% | 36,214 |
| Mar 20, 2026 | 1.13 | 1.13 | 0.97 | 0.97 | 0.97 | -6.44% | 18,985 |
| Mar 19, 2026 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 1.46% | 48,533 |
| Mar 18, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -3.30% | 46,203 |
| Mar 17, 2026 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -4.93% | 36,559 |
| Mar 16, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.45% | 38,384 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 19,148 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -4.27% | 53,529 |
| Mar 11, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 39,808 |
| Mar 10, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -1.68% | 43,669 |
| Mar 9, 2026 | 1.19 | 1.22 | 1.13 | 1.19 | 1.19 | -0.83% | 37,717 |
| Mar 6, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 29,175 |
| Mar 5, 2026 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 32,999 |
| Mar 4, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 41,160 |
| Mar 3, 2026 | 1.25 | 1.27 | 1.15 | 1.21 | 1.21 | -5.47% | 96,927 |
| Mar 2, 2026 | 1.17 | 1.29 | 1.15 | 1.28 | 1.28 | 7.56% | 130,580 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.14 | 1.19 | 1.19 | 0.85% | 64,856 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 64,002 |
| Feb 25, 2026 | 1.24 | 1.29 | 1.16 | 1.27 | 1.27 | 3.25% | 135,733 |
| Feb 24, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | 8.85% | 207,558 |
| Feb 23, 2026 | 1.05 | 1.26 | 1.03 | 1.13 | 1.13 | 6.60% | 332,438 |
| Feb 20, 2026 | 1.13 | 1.15 | 1.00 | 1.06 | 1.06 | -7.83% | 278,715 |
| Feb 19, 2026 | 1.17 | 1.29 | 1.10 | 1.15 | 1.15 | -3.36% | 379,884 |
| Feb 18, 2026 | 1.28 | 1.35 | 1.07 | 1.19 | 1.19 | -8.46% | 1,429,658 |
| Feb 17, 2026 | 1.46 | 1.79 | 1.06 | 1.30 | 1.30 | 41.26% | 69,783,867 |
| Feb 13, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 1.94% | 25,876 |
| Feb 12, 2026 | 0.92 | 0.96 | 0.88 | 0.90 | 0.90 | 0.01% | 53,378 |
| Feb 11, 2026 | 0.94 | 0.97 | 0.89 | 0.90 | 0.90 | -4.35% | 58,743 |
| 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% | 62,208 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.88 | 0.97 | 0.97 | -2.98% | 64,292 |
| Feb 5, 2026 | 1.13 | 1.13 | 0.99 | 1.00 | 1.00 | -12.35% | 71,286 |
| Feb 4, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 46,991 |
| Feb 3, 2026 | 1.17 | 1.24 | 1.15 | 1.16 | 1.16 | -1.69% | 44,865 |
| Feb 2, 2026 | 1.19 | 1.23 | 1.12 | 1.18 | 1.18 | -2.48% | 60,864 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 31,860 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 42,414 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.29 | 1.29 | 4.03% | 58,282 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | - | 37,692 |
| Jan 26, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 67,248 |
| Jan 23, 2026 | 1.27 | 1.28 | 1.14 | 1.21 | 1.21 | -4.72% | 122,301 |
| 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 |