Globavend Holdings Ltd (GVH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0427 | 5.64590770858 | 0.7563 | 0.82 | 0.58 | 741555 | 0.70064738 | CS |
| 4 | 0.1007 | 14.4207360733 | 0.6983 | 0.8451 | 0.58 | 228372 | 0.70223607 | CS |
| 12 | 0.0326 | 4.25365344468 | 0.7664 | 0.8451 | 0.58 | 99548 | 0.69929822 | CS |
| 26 | 0.239 | 42.6785714286 | 0.56 | 0.96 | 0.4707 | 65709 | 0.7135599 | CS |
| 52 | -0.194 | -19.5367573011 | 0.993 | 2.57 | 0.4707 | 177146 | 1.14665611 | CS |
| 156 | -3.491 | -81.3752913753 | 4.29 | 5.5 | 0.4707 | 174540 | 1.26333062 | CS |
| 260 | -3.491 | -81.3752913753 | 4.29 | 5.5 | 0.4707 | 174540 | 1.26333062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.733 | 0.125451 | 20.65 | 0.58 | 0.8199999 | 0.58 | 187810 |
| 1738366500 | 0.607549 | -0.062451 | -9.32 | 0.64 | 0.641001 | 0.6 | 54143 |
| 1738280100 | 0.67 | -0.03 | -4.29 | 0.651 | 0.677999 | 0.613 | 144221 |
| 1738193700 | 0.7 | -0.09 | -11.39 | 0.766 | 0.8 | 0.61 | 3260103 |
| 1738107300 | 0.79 | 0.03 | 3.95 | 0.7563 | 0.81 | 0.7563 | 61498 |
| 1738020900 | 0.76 | 0.0149 | 2.00 | 0.7547 | 0.77 | 0.73 | 9765 |
| 1737761700 | 0.7451 | 0.0551001 | 7.99 | 0.729 | 0.76 | 0.729 | 7319 |
| 1737675300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737588900 | 0.6899999 | -0.0089 | -1.27 | 0.709 | 0.711731 | 0.68 | 8602 |
| 1737502500 | 0.6989 | -0.0111 | -1.56 | 0.71 | 0.71 | 0.68 | 13224 |
| 1737156900 | 0.71 | 0.0284 | 4.17 | 0.7 | 0.7145 | 0.6851 | 3895 |
| 1737070500 | 0.6816 | -0.0384 | -5.33 | 0.71 | 0.74 | 0.6805 | 17555 |
| 1736984100 | 0.72 | -0.03 | -4.00 | 0.7301 | 0.7301 | 0.68 | 2058 |
| 1736897700 | 0.75 | -0.005501 | -0.73 | 0.7336 | 0.756 | 0.68 | 3746 |
| 1736811300 | 0.755501 | 0.015601 | 2.11 | 0.8 | 0.80093 | 0.741 | 17883 |
| 1736552100 | 0.7399 | 0.0099 | 1.36 | 0.74 | 0.78085 | 0.7 | 31304 |
| 1736379300 | 0.73 | -0.04 | -5.19 | 0.7544999 | 0.78 | 0.720001 | 21621 |
| 1736292900 | 0.77 | 0.0875 | 12.82 | 0.6983 | 0.8451 | 0.6899999 | 37583 |
| 1736206500 | 0.6825 | 0.0174 | 2.62 | 0.65 | 0.6899999 | 0.65 | 5630 |
| 1735947300 | 0.6651 | -0.0009 | -0.14 | 0.6848 | 0.6848 | 0.6651 | 2513 |
| 1735860900 | 0.666 | -0.0039 | -0.58 | 0.67 | 0.68 | 0.6041 | 7660 |
| 1735688100 | 0.6699 | 0.0199 | 3.06 | 0.63 | 0.6798999 | 0.63 | 7603 |
| 1735601700 | 0.65 | -0.0394 | -5.72 | 0.6787 | 0.6899999 | 0.6181 | 21569 |
| 1735342500 | 0.6894 | 0.079 | 12.94 | 0.6001 | 0.6899999 | 0.6 | 86017 |
| 1735256100 | 0.6104 | 0.0104 | 1.73 | 0.6 | 0.6299 | 0.5866 | 256426 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
