Globavend Holdings Ltd (GVH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0199 | 2.72565402 | 0.7301 | 0.7979 | 0.72 | 12670 | 0.75232655 | CS |
| 4 | -0.024 | -3.1007751938 | 0.774 | 0.96 | 0.7011 | 31495 | 0.84749613 | CS |
| 12 | 0.0266 | 3.67708045341 | 0.7234 | 0.96 | 0.6 | 31815 | 0.77750559 | CS |
| 26 | -0.71 | -48.6301369863 | 1.46 | 2.57 | 0.4707 | 264288 | 1.18197926 | CS |
| 52 | -1.15 | -60.5263157895 | 1.9 | 2.57 | 0.4707 | 168878 | 1.21939485 | CS |
| 156 | -3.54 | -82.5174825175 | 4.29 | 5.5 | 0.4707 | 187867 | 1.32720564 | CS |
| 260 | -3.54 | -82.5174825175 | 4.29 | 5.5 | 0.4707 | 187867 | 1.32720564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727303700 | 0.787 | 0.012 | 1.55 | 0.78 | 0.787501 | 0.775 | 4670 |
| 1727217300 | 0.775 | -0.0375 | -4.62 | 0.8 | 0.83 | 0.768499 | 23993 |
| 1727130900 | 0.8125 | -0.0539 | -6.22 | 0.85 | 0.85 | 0.78 | 35377 |
| 1726871700 | 0.8664 | 0.0664 | 8.30 | 0.84 | 0.88 | 0.78 | 30952 |
| 1726785300 | 0.8 | -0.0165 | -2.02 | 0.808 | 0.878175 | 0.76 | 9311 |
| 1726698900 | 0.8165 | -0.0135 | -1.63 | 0.889 | 0.889 | 0.7732 | 41401 |
| 1726612500 | 0.83 | -0.017672 | -2.08 | 0.89 | 0.89 | 0.8 | 31183 |
| 1726526100 | 0.847672 | 0.126672 | 17.57 | 0.7582 | 0.85 | 0.698 | 107742 |
| 1726266900 | 0.721 | 0.0108 | 1.52 | 0.74 | 0.74 | 0.712 | 11002 |
| 1726180500 | 0.7102 | -0.0098 | -1.36 | 0.701 | 0.72 | 0.7 | 10545 |
| 1726094100 | 0.72 | 0.0014 | 0.19 | 0.72 | 0.74 | 0.6902 | 26677 |
| 1726007700 | 0.7186 | 0.009 | 1.27 | 0.7096 | 0.7271 | 0.6899999 | 12294 |
| 1725921300 | 0.7096 | -0.0194 | -2.66 | 0.7090999 | 0.729 | 0.6462 | 9990 |
| 1725662100 | 0.729 | -0.001 | -0.14 | 0.676 | 0.74 | 0.67 | 15812 |
| 1725575700 | 0.73 | 0.03 | 4.29 | 0.701 | 0.73 | 0.66 | 10557 |
| 1725489300 | 0.7 | -0.0214 | -2.97 | 0.7012 | 0.7224 | 0.66 | 46621 |
| 1725402900 | 0.7214 | 0.0414 | 6.09 | 0.68 | 0.7495 | 0.6221 | 45405 |
| 1725057300 | 0.68 | -0.047499 | -6.53 | 0.711 | 0.711 | 0.65 | 8688 |
| 1724970900 | 0.727499 | 0.019999 | 2.83 | 0.701 | 0.727499 | 0.62 | 111177 |
| 1724884500 | 0.7075 | -0.0157 | -2.17 | 0.75 | 0.79 | 0.6344 | 172570 |
| 1724798100 | 0.7232 | 0.0931 | 14.78 | 0.640001 | 0.748 | 0.64 | 132979 |
| 1724711700 | 0.6301 | -0.0469 | -6.93 | 0.676 | 0.68 | 0.6 | 106990 |
| 1724452500 | 0.677 | -0.0572 | -7.79 | 0.7234 | 0.7234 | 0.66 | 71437 |
| 1724366100 | 0.7342 | 0.1942 | 35.96 | 0.49 | 0.75 | 0.49 | 604705 |
| 1724279700 | 0.54 | 0 | 0.00 | 0.5324 | 0.55 | 0.51 | 9357 |
| 1724193300 | 0.54 | 0.025 | 4.85 | 0.51 | 0.54 | 0.51 | 6310 |
| 1724106900 | 0.515 | 0.01449 | 2.90 | 0.5 | 0.5478 | 0.49 | 21289 |
| 1723847700 | 0.50051 | 0.01441 | 2.96 | 0.5 | 0.5488 | 0.5 | 5559 |
| 1723761300 | 0.4861 | 0 | 0.00 | 0.5323949 | 0.5323949 | 0.481 | 28919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
