Free Trial

Globavend (GVH) Stock Chart & Stock Price History

→ BUY ALERT: Tiny tech play partners with US government (From Stansberry Research) (Ad)
Free GVH Stock Alerts
$1.43
-0.16 (-10.06%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

Globavend Stock Price Performance

5 Day
Performance
-10.63%
1 Month
Performance
+17.21%
3 Month
Performance
+58.85%
6 Month
Performance
+16.26%
Year-To-Date
Performance
-9.22%
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

Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

GVH Stock Chart for Thursday, May, 30, 2024

GVH Chart by TradingView

Globavend Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$1.53$1.43
-6.54%		$2.57$0.8419.96 million shs$20.91 million
05/28/2024$1.60$1.53
-4.38%		$1.59$1.536,148 shs$22.37 million
05/27/2024$1.60$1.60$1.60$1.542,400 shs$23.39 million
05/24/2024$1.57$1.60
+1.91%		$1.60$1.542,439 shs$23.39 million
05/23/2024$1.52$1.57
+3.29%		$1.59$1.4111,997 shs$22.95 million
05/22/2024$1.46$1.52
+4.11%		$1.55$1.479,798 shs$22.22 million
05/21/2024$1.53$1.46
-4.58%		$1.52$1.419,328 shs$21.35 million
05/20/2024$1.55$1.53
-1.29%		$1.56$1.428,774 shs$22.37 million
05/17/2024$1.46$1.55
+6.16%		$1.63$1.4325,833 shs$22.66 million
05/16/2024$1.37$1.46
+6.57%		$1.46$1.349,540 shs$21.35 million
05/15/2024$1.51$1.37
-9.27%		$1.63$1.3627,299 shs$20.03 million
05/14/2024$1.41$1.51
+7.09%		$1.63$1.3936,466 shs$22.08 million
05/13/2024$1.59$1.41
-11.32%		$1.63$1.1295,757 shs$20.61 million
05/10/2024$1.53$1.59
+3.92%		$1.59$1.5023,921 shs$23.25 million
05/09/2024$1.48$1.53
+3.38%		$1.59$1.4821,512 shs$22.38 million
05/08/2024$1.43$1.48
+3.50%		$1.60$1.3050,954 shs$21.64 million
05/07/2024$1.29$1.43
+10.85%		$1.44$1.3054,548 shs$20.91 million
05/06/2024$1.25$1.29
+3.20%		$1.45$1.2043,810 shs$18.86 million
05/03/2024$1.10$1.25
+13.64%		$1.27$1.184,263 shs$18.28 million
05/02/2024$1.20$1.10
-8.41%		$1.22$1.1024,861 shs$16.08 million
05/01/2024$1.22$1.20
-1.56%		$1.31$1.2046,755 shs$17.56 million
04/30/2024$1.18$1.22
+3.39%		$1.29$1.1824,967 shs$17.84 million
04/29/2024$1.08$1.18
+9.26%		$1.22$1.1082,773 shs$17.26 million
04/26/2024$1.10$1.08
-1.82%		$1.22$1.0854,363 shs$15.79 million
04/25/2024$1.15$1.10
-4.35%		$1.24$1.0652,329 shs$16.09 million
04/24/2024$1.21$1.15
-4.96%		$1.33$1.1143,879 shs$16.81 million
04/23/2024$1.11$1.21
+9.00%		$1.33$1.1314,273 shs$17.69 million
04/22/2024$1.07$1.11
+3.76%		$1.18$1.0215,187 shs$16.23 million
04/19/2024$1.13$1.07
-5.32%		$1.15$1.0127,127 shs$15.64 million
04/18/2024$1.17$1.13
-3.42%		$1.32$1.1167,143 shs$16.52 million
04/17/2024$1.18$1.17
-0.85%		$1.22$1.1235,966 shs$17.11 million
04/16/2024$1.24$1.18
-4.84%		$1.24$1.0845,412 shs$17.25 million
04/15/2024$1.31$1.24
-5.34%		$1.39$1.1564,932 shs$18.14 million
04/12/2024$1.71$1.31
-23.39%		$1.70$1.13225,349 shs$19.15 million
04/11/2024$1.45$1.71
+17.93%		$2.05$1.47536,691 shs$25.01 million
04/10/2024$1.50$1.45
-3.33%		$1.49$1.3828,963 shs$21.20 million
04/09/2024$1.62$1.50
-7.41%		$1.54$1.4034,396 shs$21.93 million
04/08/2024$1.64$1.62
-1.10%		$1.66$1.38220,060 shs$23.68 million
04/05/2024$1.04$1.64
+57.50%		$1.80$1.011.02 million shs$23.95 million
04/04/2024$1.25$1.04
-16.79%		$1.15$1.00507,086 shs$15.21 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/03/2024$1.26$1.25
-0.80%		$1.35$1.1735,385 shs$18.27 million
04/02/2024$1.33$1.26
-5.36%		$1.40$1.1335,055 shs$18.42 million
04/01/2024$1.46$1.33
-8.87%		$1.55$1.3341,321 shs$19.47 million
03/29/2024$1.46$1.46$1.51$1.3522,059 shs$21.36 million
03/28/2024$1.50$1.46
-2.60%		$1.51$1.3521,959 shs$21.36 million
03/27/2024$1.57$1.50
-4.46%		$1.52$1.429,807 shs$21.93 million
03/26/2024$1.48$1.57
+6.44%		$1.60$1.4038,239 shs$22.95 million
03/25/2024$1.51$1.48
-2.32%		$1.59$1.4617,449 shs$21.56 million
03/22/2024$1.55$1.51
-2.58%		$1.55$1.3836,471 shs$22.08 million
03/21/2024$1.48$1.55
+4.73%		$1.65$1.38172,312 shs$22.67 million
03/20/2024$1.05$1.48
+40.95%		$1.56$1.05441,078 shs$21.64 million
03/19/2024$0.98$1.05
+7.14%		$1.05$0.9513,400 shs$15.35 million
03/18/2024$1.01$0.98
-2.49%		$1.02$0.9222,516 shs$14.33 million
03/15/2024$0.98$1.01
+2.55%		$1.04$0.9434,230 shs$14.69 million
03/14/2024$1.05$0.98
-6.67%		$0.98$0.985,138 shs$14.33 million
03/13/2024$1.07$1.05
-1.87%		$1.08$1.0012,737 shs$15.35 million
03/12/2024$1.07$1.07$1.08$1.014,094 shs$15.64 million
03/11/2024$1.06$1.07
+0.95%		$1.09$0.9717,455 shs$15.64 million
03/08/2024$0.99$1.06
+7.49%		$1.06$0.9117,206 shs$15.50 million
03/07/2024$1.02$0.99
-3.32%		$1.01$0.997,230 shs$14.42 million
03/06/2024$0.97$1.02
+5.58%		$1.02$0.9423,634 shs$14.91 million
03/05/2024$0.97$0.97
-0.41%		$0.97$0.923,401 shs$14.12 million
03/04/2024$0.97$0.97
-0.05%		$1.02$0.977,334 shs$14.18 million
03/01/2024$0.90$0.97
+7.81%		$1.02$0.9016,939 shs$14.19 million
02/29/2024$0.92$0.90
-2.44%		$0.94$0.8812,435 shs$13.16 million

Related Companies:
This page (NASDAQ:GVH) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings