ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Globavend Holdings Limited - Ord Shares (NQ:GVH)

1.050 -0.100 (-8.70%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 1.170 1.290 1.100 1.150 376,862 -0.04(-3.36%)
Feb 18, 2026 1.280 1.350 1.070 1.190 1,424,173 -0.11(-8.46%)
Feb 17, 2026 1.460 1.790 1.060 1.300 69,550,960 +0.38(+41.26%)
Feb 13, 2026 0.8821 0.9525 0.8801 0.9203 25,876 +0.02(+1.94%)
Feb 12, 2026 0.9201 0.9573 0.8785 0.9028 53,378 +0.00(+0.01%)
Feb 11, 2026 0.9438 0.9701 0.8917 0.9027 58,730 -0.04(-4.35%)
Feb 10, 2026 0.9853 0.9999 0.9401 0.9438 24,940 -0.04(-3.73%)
Feb 09, 2026 0.9300 1.030 0.9243 0.9804 62,040 +0.01(+1.13%)
Feb 06, 2026 0.9900 1.010 0.8800 0.9694 64,292 -0.03(-2.98%)
Feb 05, 2026 1.130 1.130 0.9899 0.9992 70,852 -0.14(-12.35%)
Feb 04, 2026 1.170 1.180 1.120 1.140 46,790 -0.02(-1.72%)
Feb 03, 2026 1.170 1.240 1.150 1.160 44,406 -0.02(-1.69%)
Feb 02, 2026 1.190 1.230 1.120 1.180 59,099 -0.03(-2.48%)
Jan 30, 2026 1.260 1.260 1.200 1.210 31,860 -0.03(-2.42%)
Jan 29, 2026 1.280 1.280 1.220 1.240 40,720 -0.05(-3.88%)
Jan 28, 2026 1.270 1.290 1.200 1.290 53,744 +0.05(+4.03%)
Jan 27, 2026 1.250 1.250 1.170 1.240 37,527 +0.00(+0.00%)
Jan 26, 2026 1.220 1.260 1.210 1.240 66,920 +0.03(+2.48%)
Jan 23, 2026 1.270 1.280 1.140 1.210 122,301 -0.06(-4.72%)
Jan 22, 2026 1.340 1.380 1.260 1.270 130,107 -0.09(-6.62%)
Jan 21, 2026 1.350 1.440 1.300 1.360 365,503 +0.07(+5.43%)
Jan 20, 2026 1.290 1.290 1.241 1.290 56,140 +0.00(+0.00%)
Jan 16, 2026 1.260 1.326 1.210 1.290 80,693 +0.05(+4.03%)
Jan 15, 2026 1.250 1.300 1.090 1.240 171,528 +0.00(+0.00%)
Jan 14, 2026 1.340 1.350 1.200 1.240 228,700 -0.09(-6.77%)
Jan 13, 2026 1.470 1.470 1.310 1.330 99,103 -0.12(-8.28%)
Jan 12, 2026 1.370 1.450 1.330 1.450 113,288 +0.12(+9.43%)
Jan 09, 2026 1.410 1.410 1.320 1.325 114,508 -0.05(-3.99%)
Jan 08, 2026 1.490 1.500 1.320 1.380 216,576 -0.14(-9.21%)
Jan 07, 2026 1.480 1.580 1.380 1.520 543,004 +0.13(+9.35%)
Jan 06, 2026 1.330 1.400 1.310 1.390 97,782 +0.02(+1.46%)
Jan 05, 2026 1.400 1.430 1.315 1.370 199,075 -0.01(-0.72%)
Jan 02, 2026 1.480 1.540 1.280 1.380 758,137 -0.06(-4.17%)
Dec 31, 2025 2.930 2.980 1.410 1.440 1,493,768 -1.49(-50.85%)
Dec 30, 2025 3.220 3.290 2.590 2.930 814,849 -0.63(-17.70%)
Dec 29, 2025 2.850 4.900 2.850 3.560 18,019,832 +0.96(+36.92%)
Dec 26, 2025 2.900 2.910 2.490 2.600 58,488 -0.30(-10.34%)
Dec 24, 2025 2.960 2.975 2.870 2.900 15,850 -0.11(-3.65%)
Dec 23, 2025 3.030 3.062 2.950 3.010 14,448 -0.03(-0.99%)
Dec 22, 2025 3.220 3.220 3.040 3.040 18,456 -0.15(-4.66%)
Dec 19, 2025 3.410 3.520 3.150 3.189 40,753 -0.27(-7.73%)
Dec 18, 2025 3.700 3.700 3.230 3.456 91,748 -0.32(-8.57%)
Dec 17, 2025 3.350 4.030 3.260 3.780 547,471 +0.83(+28.14%)
Dec 16, 2025 3.030 3.040 2.950 2.950 31,496 -0.09(-2.96%)
Dec 15, 2025 3.290 3.360 3.040 3.040 43,679 -0.27(-8.16%)
Dec 12, 2025 3.430 3.496 3.300 3.310 24,651 -0.17(-4.89%)
Dec 11, 2025 3.450 3.542 3.380 3.480 31,811 +0.03(+0.87%)
Dec 10, 2025 3.740 3.749 3.334 3.450 31,545 -0.26(-7.01%)
Dec 09, 2025 3.750 3.827 3.700 3.710 8,406 -0.04(-1.07%)
Dec 08, 2025 3.950 4.010 3.640 3.750 32,104 -0.23(-5.78%)
Dec 05, 2025 3.990 4.080 3.920 3.980 24,810 -0.16(-3.96%)
Dec 04, 2025 3.860 4.180 3.860 4.144 12,489 +0.14(+3.60%)
Dec 03, 2025 3.860 4.030 3.810 4.000 19,469 +0.15(+3.90%)
Dec 02, 2025 3.780 3.940 3.780 3.850 9,621 +0.03(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.