MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GVH — Globavend Holdings Limited Ordinary Shares
NasdaqGlobavend Holdings Limited Ordinary Shares
$1.11
+0.01(+0.91%)
- O
- 1.12
- H
- 1.14
- L
- 1.07
- V
- 43.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.11
Period Return-98.87%
Period High$364.00
Period Low$0.87
Avg Daily Volume705.7K
Total Trading Days365
GVH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.12 | $1.14 | $1.07 | $1.11 | +$0.01 | +0.91% | 43,297 | $1.10 | $1.07 $1.14 |
| Oct 1, 2026 | $1.12 | $1.12 | $1.08 | $1.10 | $-0.02 | -1.79% | 26,934 | $1.10 | $1.08 $1.12 |
| Sep 30, 2026 | $1.13 | $1.14 | $1.11 | $1.12 | $-0.02 | -1.75% | 38,262 | $1.13 | $1.11 $1.14 |
| Sep 29, 2026 | $1.09 | $1.20 | $1.09 | $1.14 | +$0.06 | +5.56% | 92,277 | $1.15 | $1.09 $1.20 |
| Sep 28, 2026 | $1.06 | $1.11 | $1.06 | $1.08 | +$0.00 | +0.00% | 37,240 | $1.09 | $1.06 $1.11 |
| Sep 25, 2026 | $1.09 | $1.13 | $1.07 | $1.08 | $-0.01 | -0.92% | 33,225 | $1.10 | $1.07 $1.13 |
| Sep 24, 2026 | $1.08 | $1.27 | $1.07 | $1.09 | +$0.00 | +0.00% | 59,520 | $1.13 | $1.07 $1.27 |
| Sep 23, 2026 | $1.17 | $1.17 | $1.06 | $1.09 | $-0.05 | -4.39% | 100,179 | $1.11 | $1.06 $1.17 |
| Sep 22, 2026 | $1.16 | $1.21 | $1.12 | $1.14 | $-0.04 | -3.39% | 47,479 | $1.17 | $1.12 $1.21 |
| Sep 21, 2026 | $1.15 | $1.25 | $1.10 | $1.18 | $-0.11 | -8.53% | 190,516 | $1.18 | $1.10 $1.25 |
| Sep 18, 2026 | $1.35 | $1.35 | $1.26 | $1.29 | $-0.09 | -6.52% | 122,365 | $1.30 | $1.26 $1.35 |
| Sep 17, 2026 | $1.14 | $1.54 | $1.14 | $1.38 | +$0.23 | +20.00% | 767,226 | $1.38 | $1.14 $1.54 |
| Sep 16, 2026 | $1.26 | $1.32 | $1.13 | $1.15 | $-0.14 | -10.85% | 254,221 | $1.24 | $1.13 $1.32 |
| Sep 15, 2026 | $1.22 | $1.50 | $1.09 | $1.29 | +$0.24 | +22.86% | 5,438,968 | $1.25 | $1.09 $1.50 |
| Sep 14, 2026 | $1.08 | $1.19 | $1.03 | $1.05 | +$0.04 | +3.96% | 579,337 | $1.10 | $1.03 $1.19 |
| Sep 11, 2026 | $1.01 | $1.06 | $1.01 | $1.01 | +$0.01 | +1.00% | 85,207 | $1.05 | $1.01 $1.06 |
| Sep 10, 2026 | $1.03 | $1.03 | $1.00 | $1.00 | +$0.00 | +0.00% | 50,750 | $1.02 | $1.00 $1.03 |
| Sep 9, 2026 | $1.00 | $1.01 | $1.00 | $1.00 | $-0.01 | -0.99% | 30,043 | $1.00 | $1.00 $1.01 |
| Sep 8, 2026 | $0.99 | $1.02 | $0.99 | $1.01 | +$0.00 | +0.00% | 74,030 | $1.00 | $0.99 $1.02 |
| Sep 4, 2026 | $1.00 | $1.02 | $1.00 | $1.01 | +$0.00 | +0.00% | 175,580 | $1.00 | $1.00 $1.02 |
| Sep 3, 2026 | $0.99 | $1.02 | $0.98 | $1.01 | +$0.00 | +0.00% | 87,798 | $0.99 | $0.98 $1.02 |
| Sep 2, 2026 | $1.01 | $1.02 | $0.99 | $1.01 | +$0.00 | +0.00% | 122,116 | $1.00 | $0.99 $1.02 |
| Sep 1, 2026 | $1.00 | $1.03 | $1.00 | $1.01 | +$0.00 | +0.00% | 72,469 | $1.00 | $1.00 $1.03 |
| Aug 31, 2026 | $0.99 | $1.03 | $0.99 | $1.01 | +$0.00 | +0.00% | 34,815 | $1.01 | $0.99 $1.03 |
| Aug 28, 2026 | $1.01 | $1.04 | $0.98 | $1.01 | +$0.00 | +0.00% | 136,216 | $1.01 | $0.98 $1.04 |
| Aug 27, 2026 | $1.03 | $1.07 | $1.01 | $1.01 | $-0.01 | -0.98% | 96,766 | $1.04 | $1.01 $1.07 |
| Aug 26, 2026 | $1.05 | $1.09 | $1.01 | $1.02 | $-0.01 | -0.97% | 59,681 | $1.05 | $1.01 $1.09 |
| Aug 25, 2026 | $1.08 | $1.10 | $1.03 | $1.03 | $-0.06 | -5.50% | 77,081 | $1.07 | $1.03 $1.10 |
| Aug 24, 2026 | $1.05 | $1.13 | $1.05 | $1.09 | +$0.03 | +2.83% | 100,650 | $1.09 | $1.05 $1.13 |
| Aug 21, 2026 | $1.04 | $1.12 | $1.03 | $1.06 | +$0.02 | +1.92% | 192,783 | $1.08 | $1.03 $1.12 |