Globavend Holdings Ltd (GVH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -11.7647058824 | 0.68 | 0.6899 | 0.6 | 6676 | 0.64206339 | CS |
| 4 | -0.125 | -17.2413793103 | 0.725 | 0.79 | 0.6 | 22124 | 0.71593356 | CS |
| 12 | -0.1943 | -24.4617902556 | 0.7943 | 0.96 | 0.6 | 31946 | 0.76008158 | CS |
| 26 | -0.2878 | -32.4172110836 | 0.8878 | 1.19 | 0.4707 | 101537 | 0.74575834 | CS |
| 52 | -0.54 | -47.3684210526 | 1.14 | 2.57 | 0.4707 | 167957 | 1.19861784 | CS |
| 156 | -3.69 | -86.013986014 | 4.29 | 5.5 | 0.4707 | 174628 | 1.31300471 | CS |
| 260 | -3.69 | -86.013986014 | 4.29 | 5.5 | 0.4707 | 174628 | 1.31300471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.58 | 11111 |
| 1734996900 | 0.61 | -0.03 | -4.69 | 0.65 | 0.65 | 0.61 | 7319 |
| 1734737700 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.64 | 4693 |
| 1734651300 | 0.66 | 0.01 | 1.54 | 0.65 | 0.6899 | 0.65 | 7400 |
| 1734564900 | 0.65 | 0 | 0.00 | 0.669 | 0.67 | 0.65 | 1170 |
| 1734478500 | 0.65 | -0.03 | -4.41 | 0.68 | 0.685 | 0.65 | 12901 |
| 1734392100 | 0.68 | 0 | 0.00 | 0.68 | 0.6919 | 0.6766 | 7549 |
| 1734132900 | 0.68 | -0.01 | -1.45 | 0.697946 | 0.7226 | 0.68 | 1016 |
| 1734046500 | 0.6899999 | -0.0025 | -0.36 | 0.7 | 0.7599 | 0.655 | 67078 |
| 1733960100 | 0.6925 | -0.0538 | -7.21 | 0.7594 | 0.7594 | 0.6899999 | 9164 |
| 1733873700 | 0.7463 | 0.0363 | 5.11 | 0.6949999 | 0.79 | 0.6801 | 209340 |
| 1733787300 | 0.71 | 0.0298 | 4.38 | 0.6899999 | 0.71 | 0.682352 | 1734 |
| 1733528100 | 0.6802 | -0.0001 | -0.01 | 0.6899999 | 0.6958 | 0.68 | 4253 |
| 1733441700 | 0.6803 | 0.0133 | 1.99 | 0.6936 | 0.7 | 0.6802 | 3668 |
| 1733355300 | 0.667 | -0.00825 | -1.22 | 0.66 | 0.685 | 0.66 | 1837 |
| 1733268900 | 0.67525 | -0.01485 | -2.15 | 0.699 | 0.699 | 0.66 | 7680 |
| 1733182500 | 0.6901 | -0.0299 | -4.15 | 0.6899999 | 0.71 | 0.6802 | 9876 |
| 1732917840 | 0.72 | 0.0299 | 4.33 | 0.6899999 | 0.72 | 0.68 | 20253 |
| 1732750500 | 0.6901 | -0.0099 | -1.41 | 0.71 | 0.71 | 0.6901 | 7881 |
| 1732664100 | 0.7 | -0.019 | -2.64 | 0.7207 | 0.769999 | 0.7 | 36421 |
| 1732577700 | 0.719 | -0.001 | -0.14 | 0.6899999 | 0.749 | 0.6899999 | 16596 |
| 1732318500 | 0.72 | 0.0300001 | 4.35 | 0.6967 | 0.73 | 0.6805 | 13287 |
| 1732232100 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.7592 | 0.6825 | 123025 |
| 1732145700 | 0.71 | -0.01 | -1.39 | 0.71 | 0.75 | 0.71 | 544297 |
| 1732059300 | 0.72 | -0.0002 | -0.03 | 0.725 | 0.725 | 0.71 | 4831 |
| 1731972900 | 0.7201999 | 0.0016999 | 0.24 | 0.7199 | 0.79 | 0.7199 | 4440 |
| 1731713700 | 0.7185 | -0.0315 | -4.20 | 0.72 | 0.73 | 0.714441 | 11541 |
| 1731627300 | 0.75 | 0.00625 | 0.84 | 0.74 | 0.78 | 0.72 | 14116 |
| 1731540900 | 0.74375 | -0.01925 | -2.52 | 0.7649 | 0.788466 | 0.74 | 18645 |
| 1731454500 | 0.763 | 0.0127 | 1.69 | 0.7664 | 0.7815 | 0.7451 | 9000 |
| 1731368100 | 0.7503 | -0.0162 | -2.11 | 0.7312999 | 0.76 | 0.7312999 | 12955 |
| 1731108900 | 0.7665 | 0.004 | 0.52 | 0.757 | 0.7979 | 0.7301 | 8685 |
| 1731022500 | 0.7625 | 0.0055 | 0.73 | 0.7701 | 0.8 | 0.73 | 7931 |
| 1730936100 | 0.757 | -0.028 | -3.57 | 0.85 | 0.85 | 0.75 | 4044 |
| 1730849700 | 0.785 | -0.042 | -5.08 | 0.7332999 | 0.8129999 | 0.7332999 | 8727 |
| 1730763300 | 0.827 | 0.092899 | 12.65 | 0.77 | 0.83 | 0.7332999 | 1850 |
| 1730500500 | 0.734101 | -0.025999 | -3.42 | 0.78 | 0.78 | 0.730001 | 4036 |
| 1730414100 | 0.7601 | -0.16 | -17.39 | 0.8925 | 0.8976 | 0.7010999 | 136721 |
| 1730327700 | 0.9201 | 0.1326 | 16.84 | 0.77 | 0.96 | 0.76 | 317305 |
| 1730241300 | 0.7875 | 0.0075 | 0.96 | 0.78 | 0.79 | 0.755101 | 5571 |
| 1730154900 | 0.78 | -0.0101 | -1.28 | 0.8 | 0.8354 | 0.76 | 8001 |
| 1729895700 | 0.7901 | -0.019852 | -2.45 | 0.8158 | 0.8158 | 0.7901 | 11524 |
| 1729809300 | 0.809952 | -0.018248 | -2.20 | 0.83 | 0.83 | 0.780001 | 3271 |
| 1729722900 | 0.8282 | -0.0117 | -1.39 | 0.8273 | 0.8399 | 0.78 | 35791 |
| 1729636500 | 0.8399 | 0.0105 | 1.27 | 0.8215 | 0.84 | 0.8094 | 4186 |
| 1729550100 | 0.8294 | 0.0414 | 5.25 | 0.8 | 0.834 | 0.7855 | 10018 |
| 1729290900 | 0.788 | 0.003 | 0.38 | 0.774 | 0.809 | 0.774 | 9322 |
| 1729204500 | 0.785 | -0.015 | -1.88 | 0.8 | 0.8 | 0.7657 | 4389 |
| 1729118100 | 0.8 | 0.02 | 2.56 | 0.8 | 0.81 | 0.752 | 24379 |
| 1729031700 | 0.78 | 0.0009 | 0.12 | 0.75 | 0.8199999 | 0.75 | 10262 |
| 1728945300 | 0.7791 | 0.0311 | 4.16 | 0.73 | 0.8159999 | 0.73 | 20231 |
| 1728686100 | 0.748 | 0.0374 | 5.26 | 0.714901 | 0.7573 | 0.7010999 | 9393 |
| 1728599700 | 0.7106 | 0.0106 | 1.51 | 0.701 | 0.7107 | 0.7 | 5940 |
| 1728513300 | 0.7 | -0.0302 | -4.14 | 0.72 | 0.728 | 0.7 | 8383 |
| 1728426900 | 0.7302 | 0.0102 | 1.42 | 0.72 | 0.7302999 | 0.718 | 3257 |
| 1728340500 | 0.72 | -0.0751 | -9.45 | 0.79 | 0.7999 | 0.72 | 10526 |
| 1728081300 | 0.7951 | -0.0399 | -4.78 | 0.86 | 0.86 | 0.79 | 12203 |
| 1727994900 | 0.835 | 0.005 | 0.60 | 0.8181 | 0.835 | 0.8181 | 1839 |
| 1727908500 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.8 | 5733 |
| 1727822100 | 0.81 | -0.0099 | -1.21 | 0.7943 | 0.81 | 0.79 | 3005 |
| 1727735700 | 0.8199 | 0.0199 | 2.49 | 0.8 | 0.8199 | 0.7902 | 28686 |
| 1727476500 | 0.8 | -0.018 | -2.20 | 0.786 | 0.8179999 | 0.786 | 12527 |
| 1727390100 | 0.8179999 | 0.0309999 | 3.94 | 0.761 | 0.849999 | 0.76 | 21144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
