About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Globavend Holdings Limited - Ord Shares (NQ:GVH)

3.615 +0.015 (+0.43%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2026 3.700 3.700 3.336 3.600 57,296 -0.07(-1.91%)
Apr 24, 2026 3.170 3.730 3.037 3.670 85,758 +0.55(+17.63%)
Apr 23, 2026 3.190 3.300 2.880 3.120 81,125 -0.14(-4.29%)
Apr 22, 2026 3.350 3.350 3.110 3.260 44,329 -0.11(-3.26%)
Apr 21, 2026 2.870 3.390 2.865 3.370 133,137 +0.47(+16.21%)
Apr 20, 2026 2.880 3.060 2.820 2.900 76,082 +0.06(+2.11%)
Apr 17, 2026 2.780 2.960 2.590 2.840 56,319 +0.06(+2.16%)
Apr 16, 2026 2.340 2.850 2.260 2.780 157,615 +0.42(+17.80%)
Apr 15, 2026 2.480 2.490 2.160 2.360 96,147 -0.05(-2.07%)
Apr 14, 2026 2.640 2.680 2.365 2.410 131,519 -0.25(-9.40%)
Apr 13, 2026 2.450 2.718 2.410 2.660 70,046 +0.12(+4.72%)
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.
© 2025 FinancialContent. All rights reserved.