Dark

GVH
Globavend Holdings Limited
stock NASDAQ

At Close

Jul 29, 2026 3:58:51 PM EDT

0.9100USD-9.463%(-0.1000)242,876

0.7800Bid 1.04Ask 0.2600Spread

Pre-market

Jul 29, 2026 8:27:30 AM EDT

0.9600USD-4.478%(-0.0400)1,333

After-hours

Jul 29, 2026 4:53:30 PM EDT

0.9016USD-0.912%(-0.0083)10,265

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.94000	0.950000	0.900000	0.9100	-8.991%	242,876	0.000%
2026-07-28	0.93120	1.005000	0.920000	0.9999	+4.156%	237,716	-8.991%
2026-07-27	0.97060	1.000000	0.930000	0.9600	-4.000%	259,122	-5.208%
2026-07-24	0.97000	1.030000	0.900000	1.0000	0.000%	555,342	-9.000%
2026-07-23	1.05000	1.080000	1.000000	1.0000	-0.990%	478,342	-9.000%
2026-07-22	1.03000	1.080000	0.960000	1.0100	-8.182%	708,489	-9.901%
2026-07-21	1.09000	1.220000	0.950000	1.1000	-25.676%	2,782,735	-17.273%
2026-07-20	2.43500	2.440000	1.360000	1.4800	-68.908%	22,509,439	-38.514%
2026-07-17	4.62000	4.770000	4.316200	4.7600	+1.384%	6,218	-80.882%
2026-07-16	4.60000	4.770000	4.550000	4.6950	+0.968%	18,307	-80.618%
2026-07-15	4.44000	4.700000	4.300000	4.6500	+4.027%	14,784	-80.430%
2026-07-14	4.29000	4.680000	4.280000	4.4700	-3.247%	135,090	-79.642%
2026-07-13	4.31000	4.620000	4.075300	4.6200	+6.944%	20,608	-80.303%
2026-07-10	4.40000	4.420000	4.060000	4.3200	-3.139%	21,432	-78.935%
2026-07-09	4.18000	4.510000	4.020000	4.4600	+6.699%	116,697	-79.596%
2026-07-08	3.72000	4.340000	3.590000	4.1800	+10.290%	87,282	-78.230%
2026-07-07	3.43000	3.980000	2.740000	3.7900	+3.270%	338,442	-75.989%
2026-07-06	4.58000	4.820000	3.510000	3.6700	-17.528%	2,152,199	-75.204%
2026-07-02	5.65000	5.650000	4.280000	4.4500	-25.585%	372,995	-79.551%
2026-07-01	4.93000	6.279500	4.830000	5.9800	+24.583%	1,563,767	-84.783%
2026-06-30	4.04000	5.420000	4.000000	4.8000	+36.752%	17,377,801	-81.042%
2026-06-29	3.98000	3.980000	3.470000	3.5100	-11.698%	29,410	-74.074%
2026-06-26	3.68000	4.050000	3.680000	3.9750	+3.247%	13,706	-77.107%
2026-06-25	3.70000	3.890000	3.345000	3.8500	+4.054%	29,299	-76.364%
2026-06-24	3.88000	4.050000	3.700000	3.7000	-5.128%	49,869	-75.405%
2026-06-23	4.04000	4.040000	3.900000	3.9000	0.000%	10,226	-76.667%
2026-06-22	3.88000	4.150000	3.880000	3.9000	-2.500%	21,913	-76.667%
2026-06-18	4.01000	4.104600	4.000000	4.0000	-3.614%	8,371	-77.250%
2026-06-17	4.01000	4.210000	3.945000	4.1500	+3.750%	14,693	-78.072%
2026-06-16	4.21000	4.210000	3.920000	4.0000	-5.213%	7,240	-77.250%
2026-06-15	3.65000	4.230000	3.070000	4.2200	+12.834%	55,121	-78.436%
2026-06-12	4.01000	4.100000	3.705000	3.7400	-9.333%	35,798	-75.668%
2026-06-11	4.02040	4.175000	4.020400	4.1250	+3.643%	5,761	-77.939%
2026-06-10	4.17000	4.170000	3.980000	3.9800	-0.500%	15,213	-77.136%
2026-06-09	4.10000	4.105000	4.000000	4.0000	-3.148%	17,719	-77.250%
2026-06-08	4.06000	4.350000	4.020000	4.1300	+0.487%	30,558	-77.966%
2026-06-05	4.48000	4.480000	4.110000	4.1100	-8.259%	16,419	-77.859%
2026-06-04	4.25000	4.620000	4.250000	4.4800	+3.464%	13,787	-79.688%
2026-06-03	4.38000	4.580000	4.150100	4.3300	-0.230%	17,437	-78.984%
2026-06-02	4.74000	4.740000	4.340000	4.3400	-11.247%	9,467	-79.032%
2026-06-01	4.65000	4.900000	4.650000	4.8900	-0.407%	13,310	-81.391%
2026-05-29	4.78000	4.930000	4.530000	4.9100	-0.406%	26,985	-81.466%
2026-05-28	4.33000	4.960000	4.330000	4.9300	+6.479%	23,249	-81.542%
2026-05-27	4.30000	4.650000	4.300000	4.6300	+7.425%	16,808	-80.346%
2026-05-26	4.36000	4.653300	4.300000	4.3100	-2.709%	15,440	-78.886%
2026-05-22	4.24000	4.970000	4.230000	4.4300	+3.143%	35,760	-79.458%
2026-05-21	4.38000	4.680000	4.200000	4.2950	+0.350%	32,249	-78.813%
2026-05-20	4.11000	4.700000	4.110000	4.2800	+4.645%	22,551	-78.738%
2026-05-19	4.02000	4.377900	4.020000	4.0900	+0.245%	12,688	-77.751%
2026-05-18	4.77000	4.800000	4.000000	4.0800	-15.528%	39,562	-77.696%
2026-05-15	4.71000	5.305900	4.700100	4.8300	-1.829%	24,135	-81.159%
2026-05-14	5.19000	5.200000	4.855000	4.9200	-7.257%	18,019	-81.504%
2026-05-13	4.76000	5.340000	4.542000	5.3050	+10.983%	48,795	-82.846%
2026-05-12	4.89000	4.940000	4.600000	4.7800	-0.209%	17,570	-80.962%
2026-05-11	4.43000	5.000000	3.950000	4.7900	+9.611%	134,208	-81.002%
2026-05-08	4.37000	4.490000	4.130000	4.3700	+6.846%	34,575	-79.176%
2026-05-07	4.74000	4.740000	3.839000	4.0900	-18.200%	83,918	-77.751%
2026-05-06	6.00000	6.090000	3.656400	5.0000	-16.107%	334,641	-81.800%
2026-05-05	5.09000	6.460000	4.660000	5.9600	+16.634%	205,712	-84.732%
2026-05-04	5.07000	5.500000	4.620000	5.1100	+1.590%	184,474	-82.192%
2026-05-01	4.34000	5.369900	4.300000	5.0300	+19.477%	297,135	-81.909%
2026-04-30	3.74000	4.430000	3.720000	4.2100	+12.567%	205,681	-78.385%
2026-04-29	3.42000	3.915000	3.250000	3.7400	+6.553%	152,028	-75.668%
2026-04-28	3.64000	3.760000	3.280000	3.5100	-2.500%	87,410	-74.074%
2026-04-27	3.70000	3.700000	3.336300	3.6000	-1.907%	56,477	-74.722%
2026-04-24	3.17000	3.730000	3.036700	3.6700	+17.628%	85,757	-75.204%
2026-04-23	3.19000	3.300000	2.880000	3.1200	-4.294%	81,125	-70.833%
2026-04-22	3.35000	3.350000	3.110000	3.2600	-3.264%	44,330	-72.086%
2026-04-21	2.87000	3.390000	2.865000	3.3700	+16.207%	133,261	-72.997%
2026-04-20	2.88000	3.060000	2.820000	2.9000	+2.113%	76,406	-68.621%
2026-04-17	2.78000	2.960000	2.590000	2.8400	+2.158%	56,317	-67.958%
2026-04-16	2.34000	2.850000	2.260000	2.7800	+17.797%	158,268	-67.266%
2026-04-15	2.48000	2.489500	2.160000	2.3600	-2.075%	96,247	-61.441%
2026-04-14	2.64000	2.680000	2.365000	2.4100	-9.398%	131,639	-62.241%
2026-04-13	2.45000	2.717600	2.410100	2.6600	+4.724%	70,065	-65.789%
2026-04-10	2.47000	2.659900	2.310000	2.5400	-1.931%	91,157	-64.173%
2026-04-09	2.58000	2.690000	2.447600	2.5900	+0.778%	122,276	-64.865%
2026-04-08	2.86000	2.860000	2.350000	2.5700	-8.865%	246,931	-64.591%
2026-04-07	2.34000	2.890000	2.115000	2.8200	+21.030%	508,171	-67.730%
2026-04-06	2.75000	2.800000	2.200000	2.3300	-14.652%	1,066,928	-60.944%
2026-04-02	1.99000	2.740000	1.700000	2.7300	+36.500%	1,078,415	-66.667%
2026-04-01	2.30000	2.520000	1.829735	2.0000	-10.314%	1,336,387	-54.500%
2026-03-31	1.56000	2.530000	1.430000	2.2300	+46.711%	7,123,999	-59.193%
2026-03-30	1.46000	1.600000	1.300000	1.5200	+8.571%	1,548,105	-40.132%
2026-03-27	1.31000	1.670000	1.215000	1.4000	+35.922%	24,319,432	-35.000%
2026-03-26	0.97000	1.050000	0.965550	1.0300	+4.675%	6,985,483	-11.650%
2026-03-25	0.98000	0.990000	0.950100	0.9840	+7.073%	8,563	-7.520%
2026-03-24	0.90650	0.928752	0.870100	0.9190	-0.109%	54,464	-0.979%
2026-03-23	1.02000	1.020000	0.920000	0.9200	-5.447%	36,214	-1.087%
2026-03-20	1.13320	1.133200	0.973000	0.9730	-6.442%	18,986	-6.475%
2026-03-19	1.03000	1.065000	0.995000	1.0400	+1.463%	48,534	-12.500%
2026-03-18	1.05000	1.090300	1.000000	1.0250	-3.302%	46,203	-11.220%
2026-03-17	1.09000	1.120000	1.050000	1.0600	-4.933%	36,559	-14.151%
2026-03-16	1.12200	1.145500	1.090000	1.1150	+0.450%	38,385	-18.386%
2026-03-13	1.14990	1.149900	1.090000	1.1100	-0.893%	19,148	-18.018%
2026-03-12	1.21290	1.212900	1.110000	1.1200	-4.274%	53,530	-18.750%
2026-03-11	1.15000	1.180000	1.134800	1.1700	0.000%	39,809	-22.222%
2026-03-10	1.19000	1.190000	1.120000	1.1700	-1.681%	43,669	-22.222%
2026-03-09	1.19000	1.218400	1.130000	1.1900	-0.833%	37,718	-23.529%
2026-03-06	1.20000	1.240000	1.180000	1.2000	0.000%	29,176	-24.167%
2026-03-05	1.18000	1.219500	1.150000	1.2000	-1.639%	33,000	-24.167%
2026-03-04	1.19000	1.243400	1.181000	1.2200	+0.826%	41,160	-25.410%
2026-03-03	1.25000	1.270000	1.150000	1.2100	-5.469%	96,928	-24.793%
2026-03-02	1.17000	1.290000	1.148200	1.2800	+7.563%	130,580	-28.906%
2026-02-27	1.16000	1.249900	1.140000	1.1900	+0.847%	64,856	-23.529%
2026-02-26	1.25000	1.270000	1.160000	1.1800	-7.087%	64,002	-22.881%
2026-02-25	1.24000	1.291000	1.160000	1.2700	+3.252%	135,733	-28.346%
2026-02-24	1.24530	1.300000	1.180000	1.2300	+8.850%	207,558	-26.016%
2026-02-23	1.05000	1.260000	1.030000	1.1300	+6.604%	332,438	-19.469%
2026-02-20	1.13000	1.149500	1.000000	1.0600	-7.826%	278,715	-14.151%
2026-02-19	1.17000	1.289900	1.100200	1.1500	-3.361%	379,884	-20.870%
2026-02-18	1.28000	1.350000	1.070000	1.1900	-8.462%	1,429,658	-23.529%
2026-02-17	1.46000	1.790000	1.060000	1.3000	+41.258%	69,781,094	-30.000%
2026-02-13	0.88210	0.952500	0.880100	0.9203	+1.938%	25,876	-1.119%
2026-02-12	0.92010	0.957300	0.878500	0.9028	+0.011%	53,378	+0.798%
2026-02-11	0.94380	0.970100	0.891700	0.9027	-4.355%	58,743	+0.809%
2026-02-10	0.98525	0.999900	0.940100	0.9438	-3.733%	25,384	-3.581%
2026-02-09	0.92560	1.030000	0.924300	0.9804	+1.135%	62,208	-7.181%
2026-02-06	0.99200	1.010000	0.880000	0.9694	-2.982%	64,292	-6.128%
2026-02-05	1.13000	1.130000	0.989900	0.9992	-12.351%	71,286	-8.927%
2026-02-04	1.17000	1.180000	1.120000	1.1400	-1.724%	46,991	-20.175%
2026-02-03	1.17000	1.240000	1.150000	1.1600	-1.695%	44,865	-21.552%
2026-02-02	1.19000	1.230000	1.120000	1.1800	-2.479%	60,864	-22.881%
2026-01-30	1.26000	1.260000	1.200000	1.2100	-2.419%	31,860	-24.793%
2026-01-29	1.28000	1.280000	1.220000	1.2400	-3.876%	42,414	-26.613%
2026-01-28	1.27000	1.290000	1.199900	1.2900	+4.032%	58,282	-29.457%
2026-01-27	1.25000	1.250000	1.170000	1.2400	0.000%	37,692	-26.613%
2026-01-26	1.22100	1.260000	1.210000	1.2400	+2.479%	67,248	-26.613%
2026-01-23	1.27050	1.280000	1.140100	1.2100	-4.724%	122,301	-24.793%
2026-01-22	1.34000	1.379800	1.260000	1.2700	-6.618%	131,209	-28.346%
2026-01-21	1.35000	1.440000	1.300000	1.3600	+5.426%	370,505	-33.088%
2026-01-20	1.29000	1.290000	1.240600	1.2900	0.000%	62,428	-29.457%
2026-01-16	1.26000	1.326200	1.210000	1.2900	+4.032%	80,693	-29.457%
2026-01-15	1.25000	1.299900	1.090000	1.2400	0.000%	177,599	-26.613%
2026-01-14	1.34000	1.350000	1.200000	1.2400	-6.767%	231,412	-26.613%
2026-01-13	1.47000	1.470000	1.310000	1.3300	-8.276%	104,557	-31.579%
2026-01-12	1.37000	1.450000	1.330000	1.4500	+9.434%	114,387	-37.241%
2026-01-09	1.41000	1.410000	1.320000	1.3250	-3.986%	109,210	-31.321%
2026-01-08	1.49000	1.500000	1.320100	1.3800	-9.211%	216,872	-34.058%
2026-01-07	1.48000	1.580000	1.380000	1.5200	+9.353%	551,941	-40.132%
2026-01-06	1.33000	1.400000	1.310000	1.3900	+1.460%	100,166	-34.532%
2026-01-05	1.40000	1.430000	1.315000	1.3700	-0.725%	199,218	-33.577%
2026-01-02	1.48000	1.540000	1.280000	1.3800	-4.167%	758,137	-34.058%
2025-12-31	2.93000	2.980000	1.410000	1.4400	-50.853%	1,493,768	-36.806%
2025-12-30	3.22000	3.290000	2.590000	2.9300	-17.697%	822,091	-68.942%
2025-12-29	2.85000	4.900000	2.850000	3.5600	+36.923%	18,089,897	-74.438%
2025-12-26	2.90000	2.910000	2.490100	2.6000	-10.345%	58,488	-65.000%
2025-12-24	2.96000	2.975000	2.870000	2.9000	-3.654%	15,850	-68.621%
2025-12-23	3.03080	3.062300	2.950000	3.0100	-0.987%	14,450	-69.767%
2025-12-22	3.22000	3.220000	3.040000	3.0400	-4.663%	18,466	-70.066%
2025-12-19	3.41000	3.520000	3.150000	3.1887	-7.734%	40,753	-71.462%
2025-12-18	3.70000	3.700000	3.230000	3.4560	-8.571%	94,419	-73.669%
2025-12-17	3.35000	4.030000	3.260000	3.7800	+28.136%	552,998	-75.926%
2025-12-16	3.03350	3.040000	2.950000	2.9500	-2.961%	37,353	-69.153%
2025-12-15	3.29000	3.360000	3.040000	3.0400	-8.157%	43,845	-70.066%
2025-12-12	3.43000	3.495600	3.300000	3.3100	-4.885%	24,651	-72.508%
2025-12-11	3.45000	3.542200	3.380000	3.4800	+0.870%	31,932	-73.851%
2025-12-10	3.74000	3.749300	3.334000	3.4500	-7.008%	31,545	-73.623%
2025-12-09	3.75000	3.827300	3.700000	3.7100	-1.067%	8,414	-75.472%
2025-12-08	3.95000	4.010000	3.640000	3.7500	-5.779%	32,104	-75.733%
2025-12-05	3.99000	4.080000	3.920000	3.9800	-3.960%	24,810	-77.136%
2025-12-04	3.86000	4.180000	3.860000	4.1441	+3.603%	12,502	-78.041%
2025-12-03	3.86000	4.030000	3.810000	4.0000	+3.896%	19,480	-77.250%
2025-12-02	3.78000	3.940000	3.780000	3.8500	+0.785%	9,625	-76.364%
2025-12-01	3.82000	3.890000	3.800000	3.8200	-1.546%	3,629	-76.178%
2025-11-28	3.88000	3.920000	3.810000	3.8800	-0.513%	7,117	-76.546%
2025-11-26	3.68000	3.940000	3.680000	3.9000	+3.175%	7,532	-76.667%
2025-11-25	3.63000	3.909900	3.630000	3.7800	+0.532%	11,326	-75.926%
2025-11-24	3.80000	3.800000	3.608700	3.7600	+3.867%	19,563	-75.798%
2025-11-21	3.83220	3.863100	3.620000	3.6200	-4.737%	22,602	-74.862%
2025-11-20	3.81000	3.990000	3.800000	3.8000	-2.937%	31,909	-76.053%
2025-11-19	3.89000	4.054900	3.790000	3.9150	+1.425%	19,856	-76.756%
2025-11-18	4.00000	4.029600	3.860000	3.8600	-3.980%	8,325	-76.425%
2025-11-17	3.99000	4.100000	3.940000	4.0200	+2.030%	13,903	-77.363%
2025-11-14	4.10040	4.105000	3.910000	3.9400	-4.946%	21,645	-76.904%
2025-11-13	4.44000	4.450000	4.145000	4.1450	-6.749%	13,672	-78.046%
2025-11-12	4.40000	4.500000	4.328400	4.4450	+0.339%	5,635	-79.528%
2025-11-11	4.36000	4.493200	4.360000	4.4300	-1.556%	2,853	-79.458%
2025-11-10	4.44000	4.660000	4.440000	4.5000	+1.124%	9,532	-79.778%
2025-11-07	4.25000	4.618100	4.250000	4.4500	-2.198%	34,674	-79.551%
2025-11-06	4.93000	4.930000	4.260000	4.5500	-5.602%	44,728	-80.000%
2025-11-05	4.85810	4.950000	4.820000	4.8200	+0.208%	11,550	-81.120%
2025-11-04	4.82000	4.900000	4.510000	4.8100	-2.828%	54,114	-81.081%
2025-11-03	5.38000	5.465000	4.800000	4.9500	-6.427%	43,362	-81.616%
2025-10-31	5.26000	5.380000	5.230000	5.2900	-3.818%	14,555	-82.798%
2025-10-30	5.56000	5.570000	5.414900	5.5000	0.000%	31,339	-83.455%
2025-10-29	5.62020	5.620200	5.460000	5.5000	-3.846%	24,582	-83.455%
2025-10-28	5.72000	5.720000	5.600000	5.7200	-3.704%	14,039	-84.091%
2025-10-27	5.94000	5.940000	5.692000	5.9400	+1.712%	55,135	-84.680%
2025-10-24	5.56000	5.920000	5.550000	5.8400	+3.638%	67,085	-84.418%
2025-10-23	5.20000	5.680000	5.170000	5.6350	+8.365%	63,455	-83.851%
2025-10-22	5.52000	5.560000	5.200000	5.2000	-6.977%	47,676	-82.500%
2025-10-21	5.17000	5.600000	5.140000	5.5900	+6.883%	36,958	-83.721%
2025-10-20	5.11000	5.370000	5.110000	5.2300	-1.692%	23,038	-82.600%
2025-10-17	5.27000	5.549900	5.100000	5.3200	-0.746%	35,466	-82.895%
2025-10-16	5.67000	5.670000	5.040000	5.3600	-6.783%	56,000	-83.022%
2025-10-15	5.26000	5.830000	5.260000	5.7500	+8.491%	131,891	-84.174%
2025-10-14	4.85000	5.300000	4.800000	5.3000	+8.830%	81,590	-82.830%
2025-10-13	4.73000	4.976800	4.730000	4.8700	-1.016%	29,068	-81.314%
2025-10-10	5.00000	5.050000	4.760000	4.9200	-1.403%	38,037	-81.504%
2025-10-09	4.95000	5.080000	4.950000	4.9900	-1.188%	27,485	-81.764%
2025-10-08	4.97000	5.180300	4.940000	5.0500	+2.434%	51,631	-81.980%
2025-10-07	4.81000	5.250000	4.810000	4.9300	+2.923%	126,691	-81.542%
2025-10-06	4.79000	4.880000	4.700000	4.7900	-1.844%	52,337	-81.002%
2025-10-03	4.89000	4.890000	4.751400	4.8800	+2.360%	29,682	-81.352%
2025-10-02	4.63000	4.849900	4.621200	4.7675	+1.006%	36,437	-80.912%
2025-10-01	4.60000	4.770000	4.536500	4.7200	+2.832%	30,642	-80.720%
2025-09-30	4.48000	4.660000	4.480000	4.5900	0.000%	18,071	-80.174%
2025-09-29	4.52000	4.680000	4.470000	4.5900	+0.658%	15,822	-80.174%
2025-09-26	4.61000	4.786200	4.560000	4.5600	-0.437%	18,252	-80.044%
2025-09-25	4.75000	4.779100	4.340000	4.5800	-5.761%	51,788	-80.131%
2025-09-24	5.00000	5.000000	4.790000	4.8600	-1.018%	29,810	-81.276%
2025-09-23	5.06000	5.060000	4.910000	4.9100	-2.386%	36,403	-81.466%
2025-09-22	5.07000	5.171600	4.930000	5.0300	-2.614%	67,292	-81.909%
2025-09-19	5.17000	5.239000	5.020000	5.1650	+1.076%	35,841	-82.381%
2025-09-18	5.20000	5.240000	5.020000	5.1100	-0.293%	53,548	-82.192%
2025-09-17	5.13000	5.200000	4.920000	5.1250	+1.285%	89,892	-82.244%
2025-09-16	5.16000	5.160000	4.900000	5.0600	-0.589%	63,359	-82.016%
2025-09-15	5.22000	5.298600	5.070000	5.0900	-1.165%	110,780	-82.122%
2025-09-12	4.68000	5.290000	4.550500	5.1500	+7.069%	243,828	-82.330%
2025-09-11	4.65000	4.910000	4.440000	4.8100	+0.628%	191,260	-81.081%
2025-09-10	4.91000	5.200000	4.600000	4.7800	+11.163%	1,866,933	-80.962%
2025-09-09	4.03230	4.310700	4.032300	4.3000	+0.467%	4,749,103	-78.837%
2025-09-08	4.00000	4.480000	3.982400	4.2800	+3.382%	70,196	-78.738%
2025-09-05	3.98000	4.140000	3.855000	4.1400	+4.545%	41,276	-78.019%
2025-09-04	4.29000	4.290000	3.880000	3.9600	-7.692%	112,462	-77.020%
2025-09-03	4.30190	4.400000	4.200000	4.2900	-2.055%	54,700	-78.788%
2025-09-02	4.98000	5.000000	4.329100	4.3800	-26.263%	256,311	-79.224%
2025-08-29	4.65000	6.000000	4.610000	5.9400	+28.990%	736,479	-84.680%
2025-08-28	4.57500	4.670000	4.500000	4.6050	+1.432%	28,550	-80.239%
2025-08-27	4.43000	4.650000	4.430000	4.5400	+2.022%	40,709	-79.956%
2025-08-26	4.64000	4.640000	4.430000	4.4500	-4.095%	41,164	-79.551%
2025-08-25	4.55000	4.780000	4.550000	4.6400	+0.651%	40,335	-80.388%
2025-08-22	4.47000	4.820000	4.400000	4.6100	+3.132%	79,957	-80.260%
2025-08-21	4.28000	4.470000	4.260000	4.4700	+1.591%	36,114	-79.642%
2025-08-20	4.55000	4.550000	4.300000	4.4000	-4.348%	59,534	-79.318%
2025-08-19	4.75000	4.850000	4.600000	4.6000	-4.167%	69,495	-80.217%
2025-08-18	4.88000	4.940000	4.750000	4.8000	-2.637%	47,278	-81.042%
2025-08-15	5.05000	5.140000	4.840000	4.9300	-4.086%	64,855	-81.542%
2025-08-14	5.14000	5.200000	5.060000	5.1400	-0.772%	42,658	-82.296%
2025-08-13	5.12000	5.328000	5.110100	5.1800	-0.193%	56,291	-82.432%
2025-08-12	5.20000	5.273700	4.870000	5.1900	-3.711%	101,027	-82.466%
2025-08-11	6.00000	6.000500	5.270000	5.3900	-4.938%	180,396	-83.117%
2025-08-08	5.16000	5.899900	5.150500	5.6700	+9.884%	148,604	-83.951%
2025-08-07	5.28000	5.376200	5.110000	5.1600	-4.267%	43,846	-82.364%
2025-08-06	5.43000	5.549300	5.210100	5.3900	-0.370%	82,041	-83.117%
2025-08-05	5.83000	5.900000	5.400000	5.4100	-5.088%	93,878	-83.179%
2025-08-04	5.40000	5.870000	5.361200	5.7000	+10.895%	83,671	-84.035%
2025-08-01	5.40000	5.650000	5.100000	5.1400	-8.865%	115,195	-82.296%
2025-07-31	6.09000	6.090000	5.500000	5.6400	-5.051%	127,814	-83.865%
2025-07-30	6.23000	6.470400	5.800000	5.9400	-5.714%	137,362	-84.680%
2025-07-29	6.35000	6.550000	6.280100	6.3000	-5.263%	96,236	-85.556%
2025-07-28	7.01000	7.190300	6.060000	6.6500	-7.639%	209,595	-86.316%
2025-07-25	7.10000	7.240000	7.040000	7.2000	-0.690%	170,544	-87.361%
2025-07-24	7.12000	7.560000	7.080000	7.2500	-0.412%	244,001	-87.448%
2025-07-23	7.27000	7.500000	7.010000	7.2800	-6.547%	345,229	-87.500%
2025-07-22	9.00100	10.740000	6.810000	7.7900	+8.799%	6,446,294	-88.318%
2025-07-21	6.68000	7.160000	5.500000	7.1600	+1.994%	1,678,357	-87.291%
2025-07-18	7.56000	7.900000	6.800000	7.0200	-25.319%	545,653	-87.037%
2025-07-17	12.56000	13.180000	8.000000	9.4000	-36.054%	737,711	-90.319%
2025-07-16	15.34000	15.400000	14.000000	14.7000	-4.047%	152,151	-93.810%
2025-07-15	15.66000	16.000000	15.000000	15.3200	-0.130%	131,431	-94.060%
2025-07-14	16.54000	16.540000	14.000000	15.3400	-8.034%	216,601	-94.068%
2025-07-11	16.84000	17.600000	16.440000	16.6800	+3.218%	206,267	-94.544%
2025-07-10	16.60000	18.000000	16.100000	16.1600	+1.508%	211,661	-94.369%
2025-07-09	16.40000	16.600000	15.540000	15.9200	-8.083%	221,650	-94.284%
2025-07-08	16.80000	18.380000	15.900000	17.3200	+6.127%	1,081,392	-94.746%
2025-07-07	15.12000	17.000000	14.000000	16.3200	+7.937%	330,031	-94.424%
2025-07-03	15.80000	15.980000	14.000000	15.1200	-7.805%	243,672	-93.981%
2025-07-02	17.62000	19.380000	15.400000	16.4000	+22.388%	2,059,710	-94.451%
2025-07-01	15.28000	15.840000	12.400000	13.4000	-41.991%	1,183,668	-93.209%
2025-06-30	27.82000	28.320000	22.000000	23.1000	-13.158%	1,543,354	-96.061%
2025-06-27	58.28000	68.860000	23.020000	26.6000	-25.490%	3,125,012	-96.579%
2025-06-26	39.16000	40.000000	32.340000	35.7000	-74.317%	366,377	-97.451%
2025-06-25	180.00000	184.000000	135.980000	139.0000	-44.404%	4,337	-99.345%
2025-06-24	288.00000	288.000000	244.000000	250.0200	-16.101%	1,600	-99.636%
2025-06-23	306.00000	308.000000	298.000000	298.0000	+2.759%	39	-99.695%
2025-06-20	286.80000	304.000000	280.000000	290.0000	+2.764%	68	-99.686%
2025-06-18	280.00000	292.000000	280.000000	282.2000	+1.511%	15	-99.678%
2025-06-17	276.00000	292.000000	266.140000	278.0000	-2.113%	38	-99.673%
2025-06-16	320.00000	320.000000	276.000000	284.0000	-15.976%	318	-99.680%
2025-06-13	250.00000	357.000000	245.000000	338.0000	+12.795%	816	-99.731%
2025-06-12	294.00000	308.000000	276.000000	299.6600	+3.096%	52	-99.696%
2025-06-11	291.41580	291.415800	288.000000	290.6600	-2.945%	13	-99.687%
2025-06-10	299.28000	299.480000	298.000000	299.4800	+1.864%	6	-99.696%
2025-06-09	270.00000	300.000000	270.000000	294.0000	+7.299%	30	-99.690%
2025-06-06	272.00000	280.480000	272.000000	274.0000	+0.735%	5	-99.668%
2025-06-05	266.00000	278.000000	266.000000	272.0000	-2.158%	10	-99.665%
2025-06-04	284.00000	290.000000	270.000000	278.0000	+1.091%	70	-99.673%
2025-06-03	270.16000	276.000000	270.160000	275.0000	-0.362%	10	-99.669%
2025-06-02	262.00000	280.000000	262.000000	276.0000	+0.730%	33	-99.670%
2025-05-30	286.00000	286.000000	272.000000	274.0000	-6.803%	40	-99.668%
2025-05-29	316.00000	316.000000	290.020000	294.0000	-2.000%	98	-99.690%
2025-05-28	284.28000	302.000000	284.280000	300.0000	+3.448%	121	-99.697%
2025-05-27	334.00000	338.740000	284.120000	290.0000	-14.706%	366	-99.686%
2025-05-23	296.00000	360.000000	282.000000	340.0000	-6.077%	374	-99.732%
2025-05-22	310.00000	364.000000	308.000000	362.0000	+18.301%	466	-99.749%
2025-05-21	288.00000	308.000000	278.000000	306.0000	+8.511%	264	-99.703%
2025-05-20	276.20000	294.000000	262.000000	282.0000	+3.676%	179	-99.677%
2025-05-19	270.00000	298.000000	264.400000	272.0000	-1.449%	235	-99.665%
2025-05-16	284.00000	309.000000	266.000000	276.0000	-2.817%	512	-99.670%
2025-05-15	282.00000	302.000000	264.000000	284.0000	-2.740%	402	-99.680%
2025-05-14	284.00000	310.000000	270.000000	292.0000	+0.690%	634	-99.688%
2025-05-13	236.00000	312.000000	224.000000	290.0000	+13.281%	1,638	-99.686%
2025-05-12	220.00000	256.000000	202.000000	256.0000	+16.364%	1,983	-99.645%
2025-05-09	170.52000	222.000000	170.404400	220.0000	+25.142%	2,555	-99.586%
2025-05-08	167.30000	184.460000	160.080000	175.8000	+10.524%	1,815	-99.482%
2025-05-07	148.00000	189.820000	146.000000	159.0600	+8.990%	5,747	-99.428%
2025-05-06	119.90000	216.000000	118.000000	145.9400	+14.016%	79,157	-99.376%
2025-05-05	103.20000	190.000000	101.020000	128.0000	+26.708%	53,503	-99.289%
2025-05-02	104.00000	104.000000	101.000000	101.0200	-0.178%	46	-99.099%
2025-05-01	101.00000	104.500000	101.000000	101.2000	+0.198%	10	-99.101%
2025-04-30	106.00020	106.000200	101.000000	101.0000	-2.885%	25	-99.099%
2025-04-29	100.00000	108.000000	100.000000	104.0000	+5.338%	26	-99.125%
2025-04-28	102.00000	102.000000	96.000000	98.7300	+4.454%	85	-99.078%
2025-04-25	94.50000	94.520000	94.500000	94.5200	+0.106%	6	-99.037%
2025-04-24	97.00000	98.200000	94.420000	94.4200	-1.646%	21	-99.036%
2025-04-23	96.00000	100.000000	96.000000	96.0000	-2.240%	13	-99.052%
2025-04-22	98.20000	98.520000	98.200000	98.2000	+0.184%	29	-99.073%
2025-04-21	98.00000	103.500000	98.000000	98.0200	-8.135%	25	-99.072%
2025-04-17	100.00000	106.700000	100.000000	106.7000	-0.168%	15	-99.147%
2025-04-16	102.00000	106.880000	100.000000	106.8800	+1.308%	20	-99.149%
2025-04-15	100.00000	106.100000	100.000000	105.5000	+6.158%	12	-99.137%
2025-04-14	102.02000	102.900000	98.000000	99.3800	-5.352%	38	-99.084%
2025-04-11	106.00000	106.100000	100.000000	105.0000	+4.519%	43	-99.133%
2025-04-10	112.73520	112.735200	96.100000	100.4600	-3.404%	42	-99.094%
2025-04-09	94.48000	108.060000	94.480000	104.0000	0.000%	48	-99.125%
2025-04-08	100.38000	110.000000	94.220200	104.0000	-1.159%	60	-99.125%
2025-04-07	104.00000	110.120000	104.000000	105.2200	+0.728%	146	-99.135%
2025-04-04	116.77660	120.000000	104.020000	104.4600	-5.620%	158	-99.129%
2025-04-03	119.96000	119.960000	106.000000	110.6800	-2.912%	497	-99.178%
2025-04-02	109.60000	120.100000	106.000000	114.0000	+0.885%	928	-99.202%
2025-04-01	110.10000	122.200000	102.840000	113.0000	+0.911%	1,460	-99.195%
2025-03-31	118.80000	128.120000	106.080000	111.9800	-12.159%	2,141	-99.187%
2025-03-28	130.72000	132.880000	118.800000	127.4800	-4.830%	544	-99.286%
2025-03-27	126.00000	152.000000	122.000000	133.9500	+7.850%	6,114	-99.321%
2025-03-26	126.00000	146.000000	120.000000	124.2000	-5.909%	2,488	-99.267%
2025-03-25	118.90000	148.000000	118.900000	131.9998	+11.111%	328	-99.311%
2025-03-24	118.80000	124.000000	118.800000	118.8000	-2.174%	32	-99.234%
2025-03-21	124.00000	124.000000	118.800000	121.4400	-2.065%	45	-99.251%
2025-03-20	123.52000	124.000000	123.520000	124.0000	0.000%	7	-99.266%
2025-03-19	130.00000	134.000000	124.000000	124.0000	-7.130%	31	-99.266%
2025-03-18	133.00000	139.980000	130.000000	133.5200	+0.391%	29	-99.318%
2025-03-17	133.30000	139.800000	133.000000	133.0000	-0.315%	15	-99.316%
2025-03-14	142.00000	142.000000	133.220000	133.4200	+0.090%	17	-99.318%
2025-03-13	133.60000	142.000000	133.300000	133.3000	-0.225%	9	-99.317%
2025-03-12	139.80000	146.000000	133.600000	133.6000	-0.299%	7	-99.319%
2025-03-11	133.42000	146.000000	133.300000	134.0000	-0.534%	25	-99.321%
2025-03-10	137.50000	139.800000	133.300000	134.7200	-0.941%	33	-99.325%
2025-03-07	133.30000	144.000000	133.300000	136.0000	-5.555%	37	-99.331%
2025-03-06	144.00000	145.600000	133.280000	143.9998	+2.418%	35	-99.368%
2025-03-05	139.02000	147.600000	132.600000	140.6000	+6.193%	97	-99.353%
2025-03-04	140.00000	145.640000	132.000000	132.4000	-6.761%	120	-99.313%
2025-02-28	132.00000	142.000000	132.000000	142.0000	-4.054%	8	-99.359%
2025-02-27	139.80000	148.000000	138.000000	148.0000	+5.760%	8	-99.385%
2025-02-26	140.98020	147.980000	134.020000	139.9400	+0.344%	148	-99.350%
2025-02-25	139.00000	150.000000	136.000000	139.4600	-2.476%	125	-99.347%
2025-02-24	140.44000	145.060200	136.000000	143.0000	-4.667%	34	-99.364%
2025-02-21	150.00000	150.000000	140.020000	150.0000	0.000%	42	-99.393%
2025-02-20	156.00000	156.000000	140.280000	150.0000	+3.377%	86	-99.393%
2025-02-19	147.18000	147.680000	138.000000	145.1000	+4.690%	83	-99.373%
2025-02-18	136.00000	148.000000	136.000000	138.6000	-7.477%	218	-99.343%
2025-02-14	143.82000	150.000000	140.000000	149.8000	+4.028%	72	-99.393%
2025-02-13	140.62000	152.000000	138.000000	144.0000	+4.272%	804	-99.368%
2025-02-12	135.30000	138.100000	135.300000	138.1000	-9.133%	292	-99.341%
2025-02-11	150.00000	152.000000	138.780000	151.9800	-0.171%	22	-99.401%
2025-02-10	144.34000	152.240000	137.400000	152.2400	-1.104%	53	-99.402%
2025-02-07	147.20020	155.700000	146.000000	153.9400	-1.130%	135	-99.409%
2025-02-06	155.80000	156.000000	143.480000	155.7000	-1.331%	83	-99.416%
2025-02-05	154.20000	158.520000	143.060000	157.8000	-1.252%	135	-99.423%

.dark-mode .g8Sybj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8Sybj{ color: #333333; background-color: white; border: 2px solid #333333; }GVHGlobavend Holdings Limitedstock NASDAQ

GVH
Globavend Holdings Limited
stock NASDAQ