Skip to main content
GVH logo

Globavend Holdings Limited

GVHNASDAQIndustrialsIntegrated Freight & Logistics

$0.96Today:- (-)1Y −81.52%

As of Oct 16, 2026 close

Market cap
$1.89M
P/E (TTM)
4.65
Forward P/E
40.29
Dividend yield
-
52-week range
$0.87$6.46
Volume (live)
-
Avg. volume (3M)
288.71K

Globavend Holdings (GVH) Historical Stock Prices

Analyze Globavend Holdings (GVH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Globavend Holdings (GVH) Interactive Price Chart

Interactive historical price chart showing Globavend Holdings stock price movements and trends across multiple time periods.

Loading chart...

GVH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GVH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.961.000.950.960.968.79K
Oct 15, 20260.981.010.960.980.9840.53K
Oct 14, 20261.041.040.980.990.9968.03K
Oct 13, 20261.061.061.011.051.0545.37K
Oct 12, 20261.071.081.031.051.0532.16K
Oct 9, 20261.041.081.031.061.0615.63K
Oct 8, 20261.091.101.031.071.0766.68K
Oct 7, 20261.121.121.081.101.1022.89K
Oct 6, 20261.111.141.101.121.1221.01K
Oct 5, 20261.161.161.101.111.1122.15K
Oct 2, 20261.121.141.071.111.1143.38K
Oct 1, 20261.121.121.081.101.1026.93K
Sep 30, 20261.131.141.111.121.1238.26K
Sep 29, 20261.091.201.091.141.1492.28K
Sep 28, 20261.061.111.061.081.0837.24K
Sep 25, 20261.091.131.071.081.0833.22K
Sep 24, 20261.081.271.071.091.0959.52K
Sep 23, 20261.171.171.061.091.09100.18K
Sep 22, 20261.161.211.121.141.1447.48K
Sep 21, 20261.151.251.101.181.18190.51K
Sep 18, 20261.351.351.261.291.29122.36K
Sep 17, 20261.141.541.141.381.38767.23K
Sep 16, 20261.261.321.131.151.15254.22K
Sep 15, 20261.221.501.091.291.295.49M
Sep 14, 20261.081.191.031.051.05603.03K
Sep 11, 20261.011.061.001.011.0185.21K
Sep 10, 20261.031.031.001.001.0050.75K
Sep 9, 20261.001.011.001.001.0030.04K
Sep 8, 20260.991.020.991.011.0174.03K
Sep 4, 20261.001.021.001.011.01175.58K
Sep 3, 20260.991.020.981.011.0187.80K
Sep 2, 20261.001.020.991.011.01127.80K
Sep 1, 20261.001.031.001.011.0172.47K
Aug 31, 20260.991.030.991.011.0134.81K
Aug 28, 20261.011.040.981.011.01136.22K
Aug 27, 20261.031.071.011.011.0196.77K
Aug 26, 20261.051.091.011.021.0259.68K
Aug 25, 20261.081.101.031.031.0377.08K
Aug 24, 20261.051.131.051.091.09100.65K
Aug 21, 20261.041.121.031.061.06192.78K
Aug 20, 20261.001.050.991.041.04208.44K
Aug 19, 20261.011.020.991.001.0099.74K
Aug 18, 20261.011.020.981.001.00101.97K
Aug 17, 20261.001.020.991.011.01130.04K
Aug 14, 20261.011.021.001.001.0082.71K
Aug 13, 20261.011.020.991.001.00174.18K
Aug 12, 20260.971.040.951.011.01367.43K
Aug 11, 20260.971.050.971.001.00265.94K
Aug 10, 20260.961.000.951.001.00224.78K
Aug 7, 20260.971.000.940.990.99284.67K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.