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 )

1.570 +0.050 (+3.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 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 (%)
Jan 31, 2024 1.030 1.050 0.9851 1.010 14,555 -0.08(-7.34%)
Jan 30, 2024 1.050 1.120 0.9612 1.090 104,978 +0.01(+0.93%)
Jan 29, 2024 1.040 1.160 1.000 1.080 142,224 +0.13(+13.68%)
Jan 26, 2024 1.020 1.020 0.9500 0.9500 28,007 -0.01(-1.04%)
Jan 25, 2024 1.010 1.040 0.9200 0.9600 213,146 -0.08(-7.69%)
Jan 24, 2024 0.9400 1.040 0.9350 1.040 75,875 +0.09(+9.08%)
Jan 23, 2024 0.9500 0.9975 0.7900 0.9534 94,173 -0.02(-1.71%)
Jan 22, 2024 1.000 1.020 0.8300 0.9700 92,456 -0.04(-3.96%)
Jan 19, 2024 1.024 1.075 1.000 1.010 22,385 +0.01(+1.00%)
Jan 18, 2024 0.9600 1.090 0.9600 1.000 11,432 +0.04(+4.17%)
Jan 17, 2024 1.065 1.065 0.9200 0.9600 58,561 -0.05(-4.95%)
Jan 16, 2024 1.070 1.150 1.000 1.010 22,665 -0.07(-6.48%)
Jan 12, 2024 1.150 1.155 1.040 1.080 43,577 -0.07(-6.09%)
Jan 11, 2024 1.150 1.210 1.071 1.150 59,456 -0.03(-2.54%)
Jan 10, 2024 1.335 1.335 1.160 1.180 24,196 -0.04(-3.28%)
Jan 09, 2024 1.400 1.400 1.160 1.220 46,695 -0.08(-6.16%)
Jan 08, 2024 1.169 1.500 1.150 1.300 174,899 +0.24(+22.65%)
Jan 05, 2024 1.310 1.400 1.000 1.060 95,835 -0.29(-21.48%)
Jan 04, 2024 1.500 1.640 1.320 1.350 75,519 -0.17(-11.13%)
Jan 03, 2024 1.820 1.830 1.472 1.519 97,229 -0.13(-7.94%)
Jan 02, 2024 1.550 1.880 1.490 1.650 178,901 +0.07(+4.75%)
Dec 29, 2023 1.580 1.750 1.450 1.575 133,875 +0.04(+2.62%)
Dec 28, 2023 1.540 1.580 1.400 1.535 59,619 +0.11(+8.10%)
Dec 27, 2023 1.390 1.650 1.370 1.420 415,834 +0.12(+9.23%)
Dec 26, 2023 1.140 1.330 1.080 1.300 80,671 +0.19(+17.12%)
Dec 22, 2023 1.090 1.150 1.080 1.110 10,912 +0.03(+2.78%)
Dec 21, 2023 1.120 1.140 1.060 1.080 6,939 -0.04(-3.57%)
Dec 20, 2023 1.080 1.150 1.070 1.120 19,180 +0.04(+3.70%)
Dec 19, 2023 1.040 1.210 1.030 1.080 25,508 +0.05(+4.85%)
Dec 18, 2023 1.050 1.090 1.002 1.030 29,194 -0.05(-4.63%)
Dec 15, 2023 1.100 1.101 1.010 1.080 48,542 -0.03(-2.70%)
Dec 14, 2023 1.120 1.130 1.074 1.110 7,189 +0.01(+0.91%)
Dec 13, 2023 1.020 1.130 1.020 1.100 36,786 +0.00(+0.00%)
Dec 12, 2023 1.170 1.170 1.080 1.100 33,686 -0.09(-7.95%)
Dec 11, 2023 1.250 1.280 1.160 1.195 50,856 -0.05(-4.40%)
Dec 08, 2023 1.310 1.350 1.250 1.250 34,526 -0.07(-5.30%)
Dec 07, 2023 1.330 1.380 1.270 1.320 46,927 -0.02(-1.49%)
Dec 06, 2023 1.240 1.370 1.220 1.340 133,318 +0.05(+3.88%)
Dec 05, 2023 1.340 1.370 1.270 1.290 44,826 -0.06(-4.41%)
Dec 04, 2023 1.340 1.390 1.280 1.349 36,382 +0.04(+3.02%)
Dec 01, 2023 1.250 1.400 1.230 1.310 61,440 +0.08(+6.50%)
Nov 30, 2023 1.400 1.450 1.160 1.230 93,622 -0.20(-13.99%)
Nov 29, 2023 1.429 1.500 1.410 1.430 43,883 -0.04(-2.71%)
Nov 28, 2023 1.540 1.565 1.450 1.470 31,563 -0.01(-0.68%)
Nov 27, 2023 1.520 1.570 1.460 1.480 31,472 -0.03(-1.95%)
Nov 24, 2023 1.505 1.590 1.485 1.509 62,468 +0.03(+1.99%)
Nov 22, 2023 1.530 1.589 1.460 1.480 57,127 -0.05(-3.27%)
Nov 21, 2023 1.580 1.630 1.520 1.530 34,855 -0.08(-4.97%)
Nov 20, 2023 1.630 1.630 1.550 1.610 40,596 +0.01(+0.63%)
Nov 17, 2023 1.570 1.650 1.510 1.600 92,208 -0.01(-0.62%)
Nov 16, 2023 1.570 1.800 1.550 1.610 199,060 -0.02(-1.23%)
Nov 15, 2023 1.900 1.910 1.340 1.630 223,047 -0.28(-14.66%)
Nov 14, 2023 1.910 2.150 1.840 1.910 158,091 -0.07(-3.54%)
Nov 13, 2023 1.720 2.090 1.720 1.980 375,874 +0.09(+4.76%)
Nov 10, 2023 1.880 1.983 1.554 1.890 693,891 +0.05(+2.72%)
Nov 09, 2023 2.620 4.100 1.800 1.840 2,398,536 -0.74(-28.68%)
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.