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 )

1.522 -0.028 (-1.81%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 20, 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 (%)
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%)
May 01, 2024 1.270 1.310 1.200 1.201 46,757 -0.01(-1.09%)
Apr 30, 2024 1.220 1.289 1.180 1.214 24,967 +0.03(+2.90%)
Apr 29, 2024 1.189 1.220 1.098 1.180 82,773 +0.10(+9.26%)
Apr 26, 2024 1.140 1.216 1.080 1.080 54,363 -0.02(-1.82%)
Apr 25, 2024 1.160 1.238 1.060 1.100 52,329 -0.05(-4.35%)
Apr 24, 2024 1.240 1.330 1.110 1.150 43,879 -0.06(-4.96%)
Apr 23, 2024 1.220 1.330 1.130 1.210 14,273 +0.10(+9.00%)
Apr 22, 2024 1.050 1.180 1.022 1.110 15,189 +0.04(+3.76%)
Apr 19, 2024 1.150 1.150 1.012 1.070 27,127 -0.06(-5.32%)
Apr 18, 2024 1.140 1.318 1.110 1.130 67,145 -0.04(-3.42%)
Apr 17, 2024 1.170 1.220 1.120 1.170 40,415 -0.01(-0.85%)
Apr 16, 2024 1.170 1.240 1.080 1.180 45,857 -0.06(-4.84%)
Apr 15, 2024 1.270 1.390 1.150 1.240 64,932 -0.07(-5.34%)
Apr 12, 2024 1.600 1.700 1.130 1.310 227,398 -0.40(-23.39%)
Apr 11, 2024 1.470 2.050 1.470 1.710 548,710 +0.26(+17.93%)
Apr 10, 2024 1.450 1.490 1.380 1.450 28,989 -0.05(-3.33%)
Apr 09, 2024 1.500 1.540 1.400 1.500 34,456 -0.12(-7.41%)
Apr 08, 2024 1.610 1.660 1.380 1.620 220,883 -0.02(-1.10%)
Apr 05, 2024 1.030 1.800 1.010 1.638 1,050,471 +0.60(+57.50%)
Apr 04, 2024 1.010 1.150 1.000 1.040 510,678 -0.21(-16.79%)
Apr 03, 2024 1.240 1.348 1.170 1.250 37,038 -0.01(-0.80%)
Apr 02, 2024 1.340 1.400 1.130 1.260 35,555 -0.07(-5.36%)
Apr 01, 2024 1.490 1.550 1.330 1.331 42,221 -0.13(-8.87%)
Mar 28, 2024 1.470 1.510 1.345 1.461 22,059 -0.04(-2.60%)
Mar 27, 2024 1.420 1.520 1.421 1.500 10,712 -0.07(-4.46%)
Mar 26, 2024 1.460 1.600 1.400 1.570 38,239 +0.09(+6.44%)
Mar 25, 2024 1.590 1.590 1.462 1.475 17,949 -0.03(-2.32%)
Mar 22, 2024 1.460 1.550 1.375 1.510 36,637 -0.04(-2.58%)
Mar 21, 2024 1.530 1.650 1.380 1.550 172,773 +0.07(+4.73%)
Mar 20, 2024 1.050 1.560 1.050 1.480 448,797 +0.43(+40.95%)
Mar 19, 2024 0.9618 1.050 0.9518 1.050 13,400 +0.07(+7.25%)
Mar 18, 2024 1.020 1.020 0.9200 0.9790 22,516 -0.03(-2.59%)
Mar 15, 2024 0.9500 1.044 0.9400 1.005 34,230 +0.02(+2.55%)
Mar 14, 2024 0.9800 0.9800 0.9800 0.9800 5,138 -0.07(-6.67%)
Mar 13, 2024 1.060 1.080 1.000 1.050 12,737 -0.02(-1.87%)
Mar 12, 2024 1.080 1.080 1.010 1.070 4,094 +0.00(+0.00%)
Mar 11, 2024 1.010 1.090 0.9672 1.070 17,455 +0.01(+0.95%)
Mar 08, 2024 0.9400 1.060 0.9103 1.060 17,206 +0.07(+7.49%)
Mar 07, 2024 0.9880 1.010 0.9860 0.9860 7,230 -0.03(-3.32%)
Mar 06, 2024 1.020 1.020 0.9400 1.020 23,640 +0.05(+5.58%)
Mar 05, 2024 0.9400 0.9660 0.9200 0.9660 3,401 -0.00(-0.41%)
Mar 04, 2024 1.010 1.025 0.9700 0.9700 7,334 -0.00(-0.05%)
Mar 01, 2024 0.9000 1.020 0.9000 0.9705 17,044 +0.07(+7.81%)
Feb 29, 2024 0.9000 0.9380 0.8800 0.9002 12,435 -0.02(-2.44%)
Feb 28, 2024 1.000 1.050 0.9000 0.9227 40,673 -0.08(-7.73%)
Feb 27, 2024 1.000 1.020 0.9800 1.000 14,142 +0.02(+1.52%)
Feb 26, 2024 1.020 1.021 0.9850 0.9850 7,446 -0.07(-6.19%)
Feb 23, 2024 1.010 1.090 1.010 1.050 7,833 +0.05(+5.00%)
Feb 22, 2024 1.010 1.011 1.000 1.000 16,474 -0.01(-0.99%)
Feb 21, 2024 1.010 1.055 0.9900 1.010 4,936 +0.00(+0.00%)
Feb 20, 2024 1.090 1.110 1.010 1.010 2,322 -0.03(-2.88%)
Feb 16, 2024 1.085 1.100 1.020 1.040 9,148 -0.04(-3.71%)
Feb 15, 2024 1.110 1.120 1.070 1.080 6,434 +0.02(+1.89%)
Feb 14, 2024 1.020 1.120 1.020 1.060 9,527 -0.01(-0.93%)
Feb 13, 2024 1.000 1.070 0.9900 1.070 11,788 +0.04(+3.88%)
Feb 12, 2024 1.060 1.060 0.9900 1.030 3,907 +0.02(+1.98%)
Feb 09, 2024 0.9900 1.030 0.9900 1.010 22,436 +0.02(+2.02%)
Feb 08, 2024 0.9700 1.070 0.9700 0.9900 22,098 -0.01(-1.00%)
Feb 07, 2024 0.9900 1.010 0.9799 1.000 8,854 +0.00(+0.00%)
Feb 06, 2024 0.9950 1.020 0.9850 1.000 8,848 +0.00(+0.00%)
Feb 05, 2024 1.030 1.080 0.9900 1.000 15,289 -0.04(-3.85%)
Feb 02, 2024 1.010 1.080 0.9850 1.040 15,112 +0.03(+2.97%)
Feb 01, 2024 1.030 1.030 1.000 1.010 4,492 +0.00(+0.00%)
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.