Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Globavend Holdi (GVH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 6.94 7.13 5.50 7.16 81,782
18th Jul 2025 (Fri) 0.0376 0.0389 0.0341 0.0351 13,262,523
17th Jul 2025 (Thu) 0.062 0.063 0.0419 0.047 11,316,791
16th Jul 2025 (Wed) 0.076 0.0766 0.0706 0.0735 2,999,484
15th Jul 2025 (Tue) 0.0783 0.08 0.0751 0.0766 2,315,597
14th Jul 2025 (Mon) 0.0818 0.0818 0.07 0.0767 4,415,705
11th Jul 2025 (Fri) 0.0841 0.088 0.0825 0.0834 6,867,616
10th Jul 2025 (Thu) 0.0828 0.09 0.0806 0.0808 6,067,772
9th Jul 2025 (Wed) 0.0823 0.083 0.0777 0.0796 6,695,108
8th Jul 2025 (Tue) 0.0837 0.0917 0.0795 0.0866 55,666,114
7th Jul 2025 (Mon) 0.0757 0.085 0.07 0.0816 9,185,110
4th Jul 2025 (Fri) 0.0767 0.0784 0.073 0.0756 9,452,472
3rd Jul 2025 (Thu) 0.0767 0.0784 0.073 0.0756 9,452,472
2nd Jul 2025 (Wed) 0.088 0.0969 0.077 0.082 96,832,748
1st Jul 2025 (Tue) 0.0765 0.0792 0.062 0.067 45,519,971
30th Jun 2025 (Mon) 0.1391 0.1416 0.11 0.1155 75,127,141
27th Jun 2025 (Fri) 0.2913 0.3442 0.1151 0.133 129,672,773
26th Jun 2025 (Thu) 0.196 0.20 0.1618 0.1785 12,031,628
25th Jun 2025 (Wed) 0.8901 0.90 0.69 0.695 131,974
24th Jun 2025 (Tue) 1.42 1.42 1.22 1.2501 25,818
23rd Jun 2025 (Mon) 1.53 1.53 1.51 1.49 557
20th Jun 2025 (Fri) 1.45 1.48 1.45 1.45 2,622
19th Jun 2025 (Thu) 1.45 1.45 1.41 1.411 1,325
18th Jun 2025 (Wed) 1.45 1.45 1.41 1.411 1,325
17th Jun 2025 (Tue) 1.39 1.39 1.39 1.39 217
16th Jun 2025 (Mon) 1.50 1.51 1.41 1.42 9,955
13th Jun 2025 (Fri) 1.32 1.77 1.32 1.69 15,092
12th Jun 2025 (Thu) 1.40 1.4983 1.40 1.4983 60
11th Jun 2025 (Wed) 1.40 1.4533 1.40 1.4533 287
10th Jun 2025 (Tue) 1.40 1.4974 1.40 1.4974 65
9th Jun 2025 (Mon) 1.40 1.50 1.40 1.47 1,354
6th Jun 2025 (Fri) 1.36 1.36 1.36 1.37 350
5th Jun 2025 (Thu) 1.36 1.36 1.36 1.36 110
4th Jun 2025 (Wed) 1.38 1.38 1.38 1.39 121
3rd Jun 2025 (Tue) 1.40 1.40 1.375 1.375 15
2nd Jun 2025 (Mon) 1.40 1.40 1.40 1.38 2,209
30th May 2025 (Fri) 1.39 1.39 1.39 1.37 2,084
29th May 2025 (Thu) 1.46 1.47 1.46 1.47 2,302
28th May 2025 (Wed) 1.45 1.45 1.45 1.45 164
27th May 2025 (Tue) 1.51 1.51 1.43 1.51 2,643
26th May 2025 (Mon) 1.70 1.70 1.70 1.70 0
24th May 2025 (Sat) 1.62 1.67 1.62 1.70 9,376
23rd May 2025 (Fri) 1.62 1.67 1.62 1.64 9,376
22nd May 2025 (Thu) 1.62 1.81 1.62 1.81 17,600
FTSE 100 Latest
Value9,023.81
Change10.82