Globavend Holdings Limited - Ord Shares (GVH)
0.9449
+0.0421 (4.66%)
NASDAQ · Last Trade: Feb 13th, 12:59 PM EST
Historical Prices For Globavend Holdings Limited - Ord Shares (GVH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/12/2026 | 0.92 | 0.96 | 0.88 | 0.90 | 53,378 | 0.90 |
| 2/11/2026 | 0.94 | 0.97 | 0.89 | 0.90 | 58,730 | 0.90 |
| 2/10/2026 | 0.99 | 1.00 | 0.94 | 0.94 | 24,940 | 0.94 |
| 2/09/2026 | 0.93 | 1.03 | 0.92 | 0.98 | 62,040 | 0.98 |
| 2/06/2026 | 0.99 | 1.01 | 0.88 | 0.97 | 64,292 | 0.97 |
| 2/05/2026 | 1.13 | 1.13 | 0.99 | 1.00 | 70,852 | 1.00 |
| 2/04/2026 | 1.17 | 1.18 | 1.12 | 1.14 | 46,790 | 1.14 |
| 2/03/2026 | 1.17 | 1.24 | 1.15 | 1.16 | 44,406 | 1.16 |
| 2/02/2026 | 1.19 | 1.23 | 1.12 | 1.18 | 59,099 | 1.18 |
| 1/30/2026 | 1.26 | 1.26 | 1.20 | 1.21 | 31,860 | 1.21 |
| 1/29/2026 | 1.28 | 1.28 | 1.22 | 1.24 | 40,720 | 1.24 |
| 1/28/2026 | 1.27 | 1.29 | 1.20 | 1.29 | 53,744 | 1.29 |
| 1/27/2026 | 1.25 | 1.25 | 1.17 | 1.24 | 37,527 | 1.24 |
| 1/26/2026 | 1.22 | 1.26 | 1.21 | 1.24 | 66,920 | 1.24 |
| 1/23/2026 | 1.27 | 1.28 | 1.14 | 1.21 | 122,301 | 1.21 |
| 1/22/2026 | 1.34 | 1.38 | 1.26 | 1.27 | 130,107 | 1.27 |
| 1/21/2026 | 1.35 | 1.44 | 1.30 | 1.36 | 365,503 | 1.36 |
| 1/20/2026 | 1.29 | 1.29 | 1.24 | 1.29 | 56,140 | 1.29 |
| 1/16/2026 | 1.26 | 1.33 | 1.21 | 1.29 | 80,693 | 1.29 |
| 1/15/2026 | 1.25 | 1.30 | 1.09 | 1.24 | 171,528 | 1.24 |
| 1/14/2026 | 1.34 | 1.35 | 1.20 | 1.24 | 228,700 | 1.24 |
| 1/13/2026 | 1.47 | 1.47 | 1.31 | 1.33 | 99,103 | 1.33 |
| 1/12/2026 | 1.37 | 1.45 | 1.33 | 1.45 | 113,288 | 1.45 |
| 1/09/2026 | 1.41 | 1.41 | 1.32 | 1.32 | 114,508 | 1.32 |
| 1/08/2026 | 1.49 | 1.50 | 1.32 | 1.38 | 216,576 | 1.38 |
| 1/07/2026 | 1.48 | 1.58 | 1.38 | 1.52 | 543,004 | 1.52 |
| 1/06/2026 | 1.33 | 1.40 | 1.31 | 1.39 | 97,782 | 1.39 |
| 1/05/2026 | 1.40 | 1.43 | 1.31 | 1.37 | 199,075 | 1.37 |
| 1/02/2026 | 1.48 | 1.54 | 1.28 | 1.38 | 758,137 | 1.38 |
| 12/31/2025 | 2.93 | 2.98 | 1.41 | 1.44 | 1,493,768 | 1.44 |
| 12/30/2025 | 3.22 | 3.29 | 2.59 | 2.93 | 814,849 | 2.93 |
| 12/29/2025 | 2.85 | 4.90 | 2.85 | 3.56 | 18,019,831 | 3.56 |
| 12/26/2025 | 2.90 | 2.91 | 2.49 | 2.60 | 58,488 | 2.60 |
| 12/24/2025 | 2.96 | 2.98 | 2.87 | 2.90 | 15,850 | 2.90 |
| 12/23/2025 | 3.03 | 3.06 | 2.95 | 3.01 | 14,448 | 3.01 |
| 12/22/2025 | 3.22 | 3.22 | 3.04 | 3.04 | 18,456 | 3.04 |
| 12/19/2025 | 3.41 | 3.52 | 3.15 | 3.19 | 40,753 | 3.19 |
| 12/18/2025 | 3.70 | 3.70 | 3.23 | 3.46 | 91,748 | 3.46 |
| 12/17/2025 | 3.35 | 4.03 | 3.26 | 3.78 | 547,471 | 3.78 |
| 12/16/2025 | 3.03 | 3.04 | 2.95 | 2.95 | 31,496 | 2.95 |
| 12/15/2025 | 3.29 | 3.36 | 3.04 | 3.04 | 43,679 | 3.04 |
| 12/12/2025 | 3.43 | 3.50 | 3.30 | 3.31 | 24,651 | 3.31 |
| 12/11/2025 | 3.45 | 3.54 | 3.38 | 3.48 | 31,811 | 3.48 |
| 12/10/2025 | 3.74 | 3.75 | 3.33 | 3.45 | 31,545 | 3.45 |
| 12/09/2025 | 3.75 | 3.83 | 3.70 | 3.71 | 8,406 | 3.71 |
| 12/08/2025 | 3.95 | 4.01 | 3.64 | 3.75 | 32,104 | 3.75 |
| 12/05/2025 | 3.99 | 4.08 | 3.92 | 3.98 | 24,810 | 3.98 |
| 12/04/2025 | 3.86 | 4.18 | 3.86 | 4.14 | 12,489 | 4.14 |
| 12/03/2025 | 3.86 | 4.03 | 3.81 | 4.00 | 19,469 | 4.00 |
| 12/02/2025 | 3.78 | 3.94 | 3.78 | 3.85 | 9,621 | 3.85 |
| 12/01/2025 | 3.82 | 3.89 | 3.80 | 3.82 | 3,629 | 3.82 |
| 11/28/2025 | 3.88 | 3.92 | 3.81 | 3.88 | 7,117 | 3.88 |
| 11/26/2025 | 3.68 | 3.94 | 3.68 | 3.90 | 7,532 | 3.90 |
| 11/25/2025 | 3.63 | 3.91 | 3.63 | 3.78 | 11,316 | 3.78 |
| 11/24/2025 | 3.80 | 3.80 | 3.61 | 3.76 | 19,518 | 3.76 |
| 11/21/2025 | 3.83 | 3.86 | 3.62 | 3.62 | 22,602 | 3.62 |
| 11/20/2025 | 3.81 | 3.99 | 3.80 | 3.80 | 31,420 | 3.80 |
| 11/19/2025 | 3.89 | 4.05 | 3.79 | 3.92 | 19,737 | 3.92 |
| 11/18/2025 | 4.00 | 4.03 | 3.86 | 3.86 | 8,325 | 3.86 |
| 11/17/2025 | 3.99 | 4.10 | 3.94 | 4.02 | 13,823 | 4.02 |
| 11/14/2025 | 4.10 | 4.11 | 3.91 | 3.94 | 21,645 | 3.94 |
| 11/13/2025 | 4.44 | 4.45 | 4.14 | 4.14 | 13,649 | 4.14 |