Free Trial

Globavend (GVH) Stock Chart & Stock Price History

Globavend logo
$0.73
-0.03 (-3.93%)
(As of 11/1/2024 ET)

Globavend Stock Price Performance

5 Day
Performance
-5.88%
1 Month
Performance
-11.55%
3 Month
Performance
+17.70%
6 Month
Performance
-33.26%
Year-To-Date
Performance
-53.40%
Receive GVH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Globavend and its competitors with MarketBeat's FREE daily newsletter

GVH Stock Chart for Saturday, November, 2, 2024

Globavend Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.76$0.73
-3.42%
$0.78$0.734,036 shs$10.73 million
10/31/2024$0.92$0.76
-17.39%
$0.90$0.70133,296 shs$11.12 million
10/30/2024$0.79$0.92
+16.84%
$0.96$0.76312,148 shs$13.46 million
10/29/2024$0.78$0.79
+0.96%
$0.79$0.765,543 shs$11.52 million
10/28/2024$0.79$0.78
-1.28%
$0.84$0.768,001 shs$11.40 million
10/25/2024$0.81$0.79
-2.46%
$0.81$0.7911,524 shs$11.56 million
10/24/2024$0.83$0.81
-2.20%
$0.83$0.783,246 shs$11.85 million
10/23/2024$0.84$0.83
-1.39%
$0.84$0.7835,791 shs$12.11 million
10/22/2024$0.83$0.84
+1.27%
$0.84$0.814,186 shs$12.28 million
10/21/2024$0.79$0.83
+5.25%
$0.83$0.7910,017 shs$12.13 million
10/18/2024$0.79$0.79
+0.38%
$0.81$0.789,322 shs$11.52 million
10/17/2024$0.80$0.79
-1.88%
$0.80$0.774,389 shs$11.48 million
10/16/2024$0.78$0.80
+2.66%
$0.81$0.7524,179 shs$11.70 million
10/15/2024$0.78$0.78
+0.03%
$0.79$0.7510,262 shs$11.40 million
10/14/2024$0.75$0.78
+4.16%
$0.82$0.7320,231 shs$11.39 million
10/11/2024$0.71$0.72
+1.32%
$0.76$0.709,393 shs$10.53 million
10/10/2024$0.70$0.71
+1.51%
$0.71$0.705,935 shs$10.39 million
10/09/2024$0.73$0.70
-4.14%
$0.72$0.708,183 shs$10.24 million
10/08/2024$0.72$0.73
+1.42%
$0.73$0.723,257 shs$10.68 million
10/07/2024$0.80$0.72
-9.45%
$0.80$0.7210,526 shs$10.53 million
10/04/2024$0.84$0.80
-4.78%
$0.86$0.7912,203 shs$11.63 million
10/03/2024$0.83$0.84
+0.60%
$0.84$0.831,819 shs$12.21 million
10/02/2024$0.81$0.83
+2.47%
$0.83$0.805,733 shs$12.14 million
10/01/2024$0.82$0.81
-1.21%
$0.81$0.792,816 shs$11.85 million
09/30/2024$0.80$0.82
+2.49%
$0.82$0.7928,686 shs$11.99 million
09/27/2024$0.82$0.80
-2.20%
$0.82$0.7912,527 shs$11.70 million
09/26/2024$0.79$0.82
+3.45%
$0.85$0.7621,144 shs$11.96 million
09/25/2024$0.78$0.79
+2.03%
$0.79$0.784,670 shs$11.56 million
09/24/2024$0.81$0.78
-4.62%
$0.83$0.7723,993 shs$11.33 million
09/23/2024$0.87$0.81
-6.22%
$0.85$0.7835,377 shs$11.88 million
09/20/2024$0.80$0.87
+8.30%
$0.88$0.7830,952 shs$12.67 million
09/19/2024$0.82$0.80
-2.02%
$0.88$0.778,287 shs$11.70 million
09/18/2024$0.83$0.82
-1.63%
$0.89$0.7741,387 shs$11.94 million
09/17/2024$0.85$0.83
-2.08%
$0.89$0.8031,183 shs$12.14 million
09/16/2024$0.72$0.85
+17.57%
$0.85$0.70106,699 shs$12.39 million
09/13/2024$0.72$0.72
-0.25%
$0.74$0.7111,002 shs$10.54 million
09/12/2024$0.72$0.72
+0.39%
$0.72$0.7010,545 shs$10.57 million
09/11/2024$0.72$0.72
+0.19%
$0.74$0.6926,676 shs$10.53 million
09/10/2024$0.71$0.72
+1.27%
$0.73$0.6912,294 shs$10.51 million
09/09/2024$0.73$0.71
-2.66%
$0.73$0.659,990 shs$10.37 million
True paradigm shift (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

09/06/2024$0.70$0.73
+3.86%
$0.74$0.6715,812 shs$10.66 million
09/05/2024$0.70$0.70
+0.27%
$0.73$0.6610,557 shs$10.27 million
09/04/2024$0.72$0.70
-2.78%
$0.72$0.6642,412 shs$10.24 million
09/03/2024$0.68$0.72
+5.88%
$0.75$0.6245,215 shs$10.53 million
09/02/2024$0.68$0.68$0.71$0.658,600 shs$9.94 million
08/30/2024$0.73$0.68
-6.53%
$0.71$0.658,688 shs$9.95 million
08/29/2024$0.71$0.73
+2.83%
$0.73$0.62109,319 shs$10.64 million
08/28/2024$0.72$0.71
-2.17%
$0.79$0.63170,309 shs$10.35 million
08/27/2024$0.63$0.72
+14.78%
$0.75$0.64120,072 shs$10.58 million
08/26/2024$0.68$0.63
-6.93%
$0.68$0.60106,585 shs$9.22 million
08/23/2024$0.73$0.68
-7.79%
$0.72$0.6671,436 shs$9.90 million
08/22/2024$0.54$0.73
+35.99%
$0.75$0.49587,001 shs$10.74 million
08/21/2024$0.52$0.54
+2.86%
$0.54$0.519,357 shs$7.90 million
08/20/2024$0.51$0.52
+2.82%
$0.53$0.516,310 shs$7.68 million
08/19/2024$0.50$0.51
+2.00%
$0.55$0.4921,289 shs$7.47 million
08/16/2024$0.49$0.50
+2.96%
$0.55$0.505,559 shs$7.32 million
08/15/2024$0.49$0.49
-0.27%
$0.53$0.4828,919 shs$7.11 million
08/14/2024$0.52$0.49
-6.29%
$0.51$0.484,244 shs$7.13 million
08/13/2024$0.51$0.52
+1.98%
$0.53$0.508,665 shs$7.61 million
08/12/2024$0.51$0.51
-0.29%
$0.55$0.4730,436 shs$7.46 million
08/09/2024$0.51$0.55
+7.25%
$0.55$0.5113,005 shs$8 million
08/08/2024$0.57$0.51
-10.49%
$0.57$0.4899,812 shs$7.46 million
08/07/2024$0.59$0.57
-3.42%
$0.59$0.5525,654 shs$8.33 million
08/06/2024$0.59$0.59
+0.29%
$0.65$0.5914,158 shs$8.63 million
08/05/2024$0.62$0.59
-5.68%
$0.62$0.5616,560 shs$8.60 million
08/02/2024$0.62$0.62
+0.27%
$0.64$0.6211,077 shs$9.12 million
08/01/2024$0.68$0.62
-8.52%
$0.68$0.6222,900 shs$9.09 million


This page (NASDAQ:GVH) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners