Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globavend Holdings Limited - Ord Shares (NQ: GVH )

0.7490 +0.0290 (+4.03%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.7191 0.7500 0.7000 0.7490 14,405 +0.03(+4.03%)
Feb 13, 2025 0.7031 0.7600 0.6900 0.7200 160,869 +0.03(+4.27%)
Feb 12, 2025 0.6765 0.6905 0.6765 0.6905 58,170 -0.07(-9.13%)
Feb 11, 2025 0.7500 0.7600 0.6939 0.7599 4,248 -0.00(-0.17%)
Feb 10, 2025 0.7217 0.7612 0.6870 0.7612 10,589 -0.01(-1.10%)
Feb 07, 2025 0.7360 0.7785 0.7300 0.7697 27,033 -0.01(-1.13%)
Feb 06, 2025 0.7790 0.7800 0.7174 0.7785 16,621 -0.01(-1.33%)
Feb 05, 2025 0.7710 0.7926 0.7153 0.7890 26,489 -0.01(-1.25%)
Feb 04, 2025 0.7110 0.7990 0.6436 0.7990 61,842 +0.07(+9.00%)
Feb 03, 2025 0.5800 0.8200 0.5800 0.7330 187,809 +0.13(+20.66%)
Jan 31, 2025 0.6400 0.6410 0.6000 0.6075 58,252 -0.06(-9.33%)
Jan 30, 2025 0.6510 0.6780 0.6130 0.6700 145,290 -0.03(-4.29%)
Jan 29, 2025 0.7660 0.8000 0.6100 0.7000 3,256,236 -0.09(-11.39%)
Jan 28, 2025 0.7600 0.8100 0.7600 0.7900 61,498 +0.03(+3.95%)
Jan 27, 2025 0.7500 0.7700 0.7351 0.7600 9,765 +0.01(+2.00%)
Jan 24, 2025 0.7290 0.7600 0.7290 0.7451 7,335 +0.02(+2.15%)
Jan 23, 2025 0.6932 0.7550 0.6932 0.7294 25,626 +0.04(+5.71%)
Jan 22, 2025 0.7090 0.7117 0.6800 0.6900 8,613 -0.01(-1.27%)
Jan 21, 2025 0.7100 0.7100 0.6800 0.6989 13,274 -0.01(-1.56%)
Jan 17, 2025 0.7145 0.7145 0.6851 0.7100 4,166 +0.03(+4.17%)
Jan 16, 2025 0.7155 0.7400 0.6805 0.6816 17,555 -0.04(-5.33%)
Jan 15, 2025 0.7301 0.7301 0.6800 0.7200 2,058 -0.03(-4.00%)
Jan 14, 2025 0.6800 0.7560 0.6800 0.7500 3,746 -0.01(-0.73%)
Jan 13, 2025 0.8000 0.8009 0.7410 0.7555 17,883 +0.02(+2.11%)
Jan 10, 2025 0.7400 0.7809 0.7000 0.7399 31,304 +0.01(+1.36%)
Jan 08, 2025 0.7500 0.7800 0.7200 0.7300 21,871 -0.04(-5.19%)
Jan 07, 2025 0.6900 0.8451 0.6900 0.7700 37,683 +0.09(+12.82%)
Jan 06, 2025 0.6500 0.6900 0.6500 0.6825 5,630 +0.02(+2.62%)
Jan 03, 2025 0.6720 0.6720 0.6651 0.6651 2,513 -0.00(-0.14%)
Jan 02, 2025 0.6700 0.6800 0.6041 0.6660 7,660 -0.00(-0.58%)
Dec 31, 2024 0.6699 0 +0.02(+3.06%)
Dec 30, 2024 0.6787 0.6900 0.6181 0.6500 21,568 -0.04(-5.72%)
Dec 27, 2024 0.6001 0.6900 0.6000 0.6894 86,017 +0.08(+12.94%)
Dec 26, 2024 0.6140 0.6299 0.5866 0.6104 256,425 +0.01(+1.06%)
Dec 24, 2024 0.6100 0.6100 0.5800 0.6040 11,111 -0.01(-0.98%)
Dec 23, 2024 0.6500 0.6500 0.6100 0.6100 7,319 -0.03(-4.69%)
Dec 20, 2024 0.6500 0.6600 0.6400 0.6400 4,693 -0.02(-3.03%)
Dec 19, 2024 0.6500 0.6899 0.6500 0.6600 7,251 +0.01(+1.54%)
Dec 18, 2024 0.6600 0.6700 0.6500 0.6500 1,170 +0.00(+0.00%)
Dec 17, 2024 0.6800 0.6850 0.6500 0.6500 13,201 -0.03(-4.41%)
Dec 16, 2024 0.6800 0.6919 0.6766 0.6800 7,549 +0.00(+0.00%)
Dec 13, 2024 0.6979 0.7226 0.6800 0.6800 1,016 -0.01(-1.45%)
Dec 12, 2024 0.7599 0.7599 0.6550 0.6900 67,078 -0.00(-0.36%)
Dec 11, 2024 0.7594 0.7594 0.6900 0.6925 9,164 -0.05(-7.21%)
Dec 10, 2024 0.6900 0.7900 0.6801 0.7463 209,340 +0.04(+5.11%)
Dec 09, 2024 0.6824 0.7100 0.6824 0.7100 1,734 +0.03(+4.38%)
Dec 06, 2024 0.6803 0.6958 0.6800 0.6802 4,253 -0.00(-0.01%)
Dec 05, 2024 0.6936 0.7000 0.6802 0.6803 3,668 +0.01(+1.99%)
Dec 04, 2024 0.6600 0.6850 0.6600 0.6670 1,837 -0.01(-1.23%)
Dec 03, 2024 0.6902 0.6902 0.6600 0.6753 7,680 -0.01(-2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.