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)

2.585 +0.045 (+1.77%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.470 2.660 2.310 2.540 91,160 -0.05(-1.93%)
Apr 09, 2026 2.580 2.690 2.448 2.590 122,077 +0.02(+0.78%)
Apr 08, 2026 2.860 2.860 2.350 2.570 244,199 -0.25(-8.87%)
Apr 07, 2026 2.340 2.890 2.115 2.820 506,595 +0.49(+21.03%)
Apr 06, 2026 2.750 2.800 2.200 2.330 1,066,734 -0.40(-14.65%)
Apr 02, 2026 1.990 2.740 1.700 2.730 1,078,419 +0.73(+36.50%)
Apr 01, 2026 2.300 2.520 1.830 2.000 1,333,749 -0.23(-10.31%)
Mar 31, 2026 1.560 2.530 1.430 2.230 7,097,203 +0.71(+46.71%)
Mar 30, 2026 1.460 1.600 1.300 1.520 1,537,195 +0.12(+8.57%)
Mar 27, 2026 1.310 1.670 1.215 1.400 24,319,480 +0.37(+35.92%)
Mar 26, 2026 0.9700 1.050 0.9656 1.030 6,275,358 +0.05(+4.67%)
Mar 25, 2026 0.9800 0.9900 0.9501 0.9840 8,430 +0.06(+7.07%)
Mar 24, 2026 0.9065 0.9288 0.8701 0.9190 54,415 -0.00(-0.11%)
Mar 23, 2026 1.020 1.020 0.9200 0.9200 36,214 -0.05(-5.45%)
Mar 20, 2026 1.130 1.133 0.9730 0.9730 18,986 -0.07(-6.44%)
Mar 19, 2026 1.030 1.065 0.9950 1.040 48,030 +0.02(+1.46%)
Mar 18, 2026 1.050 1.090 1.000 1.025 46,202 -0.04(-3.30%)
Mar 17, 2026 1.090 1.120 1.050 1.060 36,425 -0.05(-4.93%)
Mar 16, 2026 1.122 1.145 1.090 1.115 38,384 +0.00(+0.45%)
Mar 13, 2026 1.150 1.150 1.090 1.110 19,148 -0.01(-0.89%)
Mar 12, 2026 1.213 1.213 1.110 1.120 53,443 -0.05(-4.27%)
Mar 11, 2026 1.150 1.180 1.135 1.170 39,630 +0.00(+0.00%)
Mar 10, 2026 1.190 1.190 1.120 1.170 43,646 -0.02(-1.68%)
Mar 09, 2026 1.190 1.218 1.130 1.190 37,551 -0.01(-0.83%)
Mar 06, 2026 1.200 1.240 1.180 1.200 29,177 +0.00(+0.00%)
Mar 05, 2026 1.180 1.220 1.150 1.200 24,456 -0.02(-1.64%)
Mar 04, 2026 1.190 1.243 1.181 1.220 40,373 +0.01(+0.83%)
Mar 03, 2026 1.250 1.270 1.150 1.210 96,587 -0.07(-5.47%)
Mar 02, 2026 1.170 1.290 1.148 1.280 128,971 +0.09(+7.56%)
Feb 27, 2026 1.160 1.250 1.140 1.190 64,856 +0.01(+0.85%)
Feb 26, 2026 1.250 1.270 1.160 1.180 63,977 -0.09(-7.09%)
Feb 25, 2026 1.240 1.291 1.160 1.270 135,495 +0.04(+3.25%)
Feb 24, 2026 1.250 1.300 1.180 1.230 203,437 +0.10(+8.85%)
Feb 23, 2026 1.050 1.260 1.030 1.130 331,574 +0.07(+6.60%)
Feb 20, 2026 1.130 1.149 1.000 1.060 278,715 -0.09(-7.83%)
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%)
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.