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 )

0.7200 +0.0300 (+4.35%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.6900 0.7300 0.6805 0.7200 13,287 +0.03(+4.35%)
Nov 21, 2024 0.7401 0.7592 0.6825 0.6900 123,025 -0.02(-2.82%)
Nov 20, 2024 0.7100 0.7500 0.7100 0.7100 542,785 -0.01(-1.39%)
Nov 19, 2024 0.7200 0.7200 0.7100 0.7200 4,831 -0.00(-0.03%)
Nov 18, 2024 0.7199 0.7900 0.7199 0.7202 4,440 +0.00(+0.24%)
Nov 15, 2024 0.7200 0.7300 0.7144 0.7185 11,541 -0.03(-4.20%)
Nov 14, 2024 0.7400 0.7800 0.7200 0.7500 14,116 +0.01(+0.83%)
Nov 13, 2024 0.7600 0.7885 0.7426 0.7438 18,645 -0.02(-2.52%)
Nov 12, 2024 0.7451 0.7815 0.7451 0.7630 9,000 +0.01(+1.69%)
Nov 11, 2024 0.7564 0.7600 0.7328 0.7503 12,955 -0.02(-2.11%)
Nov 08, 2024 0.7301 0.7979 0.7301 0.7665 8,685 +0.00(+0.52%)
Nov 07, 2024 0.7701 0.8000 0.7300 0.7625 7,931 +0.01(+0.73%)
Nov 06, 2024 0.7644 0.7644 0.7500 0.7570 4,140 -0.03(-3.57%)
Nov 05, 2024 0.7712 0.8130 0.7671 0.7850 8,727 -0.04(-5.08%)
Nov 04, 2024 0.7333 0.8300 0.7333 0.8270 1,850 +0.09(+12.65%)
Nov 01, 2024 0.7800 0.7800 0.7300 0.7341 4,108 -0.03(-3.42%)
Oct 31, 2024 0.8620 0.8976 0.7011 0.7601 136,721 -0.16(-17.39%)
Oct 30, 2024 0.7600 0.9600 0.7600 0.9201 318,314 +0.13(+16.84%)
Oct 29, 2024 0.7900 0.7900 0.7551 0.7875 5,571 +0.01(+0.96%)
Oct 28, 2024 0.8000 0.8354 0.7600 0.7800 8,001 -0.01(-1.28%)
Oct 25, 2024 0.8148 0.8148 0.7901 0.7901 11,524 -0.02(-2.46%)
Oct 24, 2024 0.7800 0.8300 0.7800 0.8100 3,271 -0.02(-2.20%)
Oct 23, 2024 0.8258 0.8399 0.7800 0.8282 35,791 -0.01(-1.39%)
Oct 22, 2024 0.8094 0.8400 0.8094 0.8399 4,186 +0.01(+1.27%)
Oct 21, 2024 0.8000 0.8340 0.7855 0.8294 10,018 +0.04(+5.25%)
Oct 18, 2024 0.7899 0.8090 0.7825 0.7880 9,322 +0.00(+0.38%)
Oct 17, 2024 0.7993 0.7993 0.7657 0.7850 4,389 -0.02(-1.88%)
Oct 16, 2024 0.8000 0.8100 0.7520 0.8000 24,379 +0.02(+2.56%)
Oct 15, 2024 0.7500 0.8200 0.7500 0.7800 10,262 +0.00(+0.12%)
Oct 14, 2024 0.7300 0.8160 0.7300 0.7791 22,731 +0.03(+4.16%)
Oct 11, 2024 0.7149 0.7573 0.7011 0.7480 9,408 +0.04(+5.26%)
Oct 10, 2024 0.7000 0.7107 0.7000 0.7106 5,940 +0.01(+1.51%)
Oct 09, 2024 0.7200 0.7236 0.7000 0.7000 8,383 -0.03(-4.14%)
Oct 08, 2024 0.7180 0.7303 0.7180 0.7302 3,257 +0.01(+1.42%)
Oct 07, 2024 0.7900 0.7999 0.7200 0.7200 10,526 -0.08(-9.45%)
Oct 04, 2024 0.8600 0.8600 0.7900 0.7951 12,203 -0.04(-4.78%)
Oct 03, 2024 0.8290 0.8350 0.8290 0.8350 2,395 +0.01(+0.60%)
Oct 02, 2024 0.8000 0.8300 0.8000 0.8300 5,733 +0.02(+2.47%)
Oct 01, 2024 0.8100 0.8100 0.7900 0.8100 3,005 -0.01(-1.21%)
Sep 30, 2024 0.8000 0.8199 0.7902 0.8199 28,688 +0.02(+2.49%)
Sep 27, 2024 0.7900 0.8180 0.7860 0.8000 12,561 -0.02(-2.20%)
Sep 26, 2024 0.7800 0.8500 0.7600 0.8180 21,144 +0.03(+3.94%)
Sep 25, 2024 0.7750 0.7875 0.7750 0.7870 4,670 +0.01(+1.55%)
Sep 24, 2024 0.8000 0.8300 0.7685 0.7750 23,993 -0.04(-4.62%)
Sep 23, 2024 0.8500 0.8500 0.7800 0.8125 35,377 -0.05(-6.22%)
Sep 20, 2024 0.8400 0.8800 0.7800 0.8664 30,952 +0.07(+8.30%)
Sep 19, 2024 0.8080 0.8782 0.7700 0.8000 9,911 -0.02(-2.02%)
Sep 18, 2024 0.8715 0.8877 0.7732 0.8165 41,401 -0.01(-1.63%)
Sep 17, 2024 0.8900 0.8900 0.8000 0.8300 31,343 -0.02(-2.09%)
Sep 16, 2024 0.7582 0.8500 0.6980 0.8477 107,752 +0.13(+17.57%)
Sep 13, 2024 0.7120 0.7400 0.7120 0.7210 11,272 +0.01(+1.52%)
Sep 12, 2024 0.7010 0.7200 0.7000 0.7102 11,045 -0.01(-1.36%)
Sep 11, 2024 0.7188 0.7400 0.6902 0.7200 26,677 +0.00(+0.19%)
Sep 10, 2024 0.7100 0.7271 0.6900 0.7186 12,294 +0.01(+1.27%)
Sep 09, 2024 0.6462 0.7290 0.6462 0.7096 9,990 -0.02(-2.66%)
Sep 06, 2024 0.6760 0.7400 0.6700 0.7290 15,812 -0.00(-0.14%)
Sep 05, 2024 0.7000 0.7300 0.6600 0.7300 10,657 +0.03(+4.29%)
Sep 04, 2024 0.6980 0.7224 0.6600 0.7000 46,621 -0.02(-2.97%)
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.