Skip to main content

Globavend Holdings Limited - Ord Shares (NQ: GVH )

0.6409 -0.0531 (-7.65%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.6570 0.6570 0.6200 0.6409 23,774 -0.05(-7.65%)
Jul 16, 2024 0.7100 0.7261 0.6900 0.6940 32,452 +0.01(+0.83%)
Jul 15, 2024 0.7000 0.7010 0.5500 0.6883 140,327 -0.03(-3.60%)
Jul 12, 2024 0.7839 0.7840 0.7120 0.7140 56,231 -0.07(-8.49%)
Jul 11, 2024 0.7600 0.8215 0.7500 0.7802 483,807 -0.04(-4.85%)
Jul 10, 2024 0.6400 0.8600 0.6440 0.8200 786,578 +0.08(+10.81%)
Jul 09, 2024 1.190 1.190 0.5000 0.7400 6,430,065 -0.09(-10.31%)
Jul 08, 2024 0.9463 1.030 0.8100 0.8251 65,134 -0.12(-13.15%)
Jul 05, 2024 1.030 1.120 0.9500 0.9500 137,949 -0.07(-6.86%)
Jul 03, 2024 0.9412 1.028 0.9110 1.020 56,388 +0.06(+6.25%)
Jul 02, 2024 0.9000 1.120 0.8900 0.9600 87,888 +0.08(+9.09%)
Jul 01, 2024 0.8929 0.9099 0.8800 0.8800 20,733 +0.00(+0.00%)
Jun 28, 2024 0.8802 0.8902 0.8787 0.8800 2,956 +0.02(+2.91%)
Jun 27, 2024 0.8826 0.9100 0.8550 0.8551 12,475 -0.01(-1.69%)
Jun 26, 2024 0.8500 0.8698 0.8351 0.8698 22,002 +0.01(+1.14%)
Jun 25, 2024 0.8700 0.8700 0.8200 0.8600 14,389 -0.01(-1.15%)
Jun 24, 2024 0.8702 0.8882 0.8700 0.8700 8,542 +0.00(+0.00%)
Jun 21, 2024 0.8900 0.8900 0.8501 0.8700 5,490 -0.03(-3.32%)
Jun 20, 2024 0.8830 0.9000 0.8600 0.8999 24,825 +0.00(+0.01%)
Jun 18, 2024 0.9200 0.9374 0.8600 0.8998 30,331 -0.06(-5.78%)
Jun 17, 2024 0.9700 1.010 0.9200 0.9550 45,331 -0.02(-1.56%)
Jun 14, 2024 0.9700 1.030 0.9700 0.9701 27,436 -0.02(-2.01%)
Jun 13, 2024 1.000 1.040 0.9650 0.9900 43,619 +0.02(+1.90%)
Jun 12, 2024 1.020 1.020 0.9700 0.9715 23,606 -0.05(-4.75%)
Jun 11, 2024 1.000 1.020 0.9700 1.020 15,584 -0.01(-0.97%)
Jun 10, 2024 1.020 1.080 0.9801 1.030 53,626 -0.03(-2.83%)
Jun 07, 2024 1.090 1.090 1.030 1.060 43,876 -0.06(-5.36%)
Jun 06, 2024 1.080 1.130 1.050 1.120 46,348 +0.03(+2.75%)
Jun 05, 2024 1.160 1.160 1.010 1.090 80,018 -0.10(-8.40%)
Jun 04, 2024 1.180 1.210 1.110 1.190 79,569 -0.07(-5.56%)
Jun 03, 2024 1.340 1.370 1.110 1.260 185,422 -0.10(-7.35%)
May 31, 2024 1.370 1.500 1.220 1.360 528,154 +0.02(+1.49%)
May 30, 2024 1.240 1.520 1.170 1.340 629,807 -0.09(-6.29%)
May 29, 2024 2.340 2.570 0.8400 1.430 20,009,030 -0.16(-10.06%)
May 28, 2024 1.548 1.600 1.548 1.590 6,150 -0.01(-0.63%)
May 24, 2024 1.600 1.600 1.540 1.600 2,439 +0.03(+1.91%)
May 23, 2024 1.500 1.590 1.410 1.570 11,997 +0.05(+3.29%)
May 22, 2024 1.552 1.552 1.470 1.520 9,798 +0.06(+4.11%)
May 21, 2024 1.510 1.520 1.410 1.460 9,548 -0.10(-6.41%)
May 20, 2024 1.480 1.560 1.470 1.560 8,774 +0.01(+0.65%)
May 17, 2024 1.470 1.633 1.430 1.550 25,833 -0.03(-1.90%)
May 16, 2024 1.360 1.580 1.335 1.580 9,578 +0.21(+15.33%)
May 15, 2024 1.460 1.626 1.360 1.370 27,299 -0.14(-9.27%)
May 14, 2024 1.450 1.629 1.390 1.510 36,466 +0.10(+7.09%)
May 13, 2024 1.480 1.630 1.120 1.410 95,757 -0.18(-11.32%)
May 10, 2024 1.590 1.590 1.500 1.590 23,970 +0.06(+3.92%)
May 09, 2024 1.500 1.588 1.480 1.530 21,531 +0.03(+2.00%)
May 08, 2024 1.430 1.600 1.300 1.500 50,976 +0.07(+4.90%)
May 07, 2024 1.400 1.440 1.300 1.430 56,197 +0.14(+10.85%)
May 06, 2024 1.210 1.450 1.200 1.290 43,823 +0.04(+3.20%)
May 03, 2024 1.180 1.270 1.180 1.250 4,774 +0.15(+13.64%)
May 02, 2024 1.220 1.220 1.100 1.100 24,862 -0.10(-8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.