Free Trial

Globavend (GVH) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free GVH Stock Alerts
$1.53
-0.07 (-4.38%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

Globavend Stock Price Performance

5 Day
Performance
-2.55%
1 Month
Performance
+41.67%
3 Month
Performance
+65.82%
6 Month
Performance
+4.08%
Year-To-Date
Performance
-2.87%
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 The TradingPub
Look what happened to Netflix during these “Hotspot Dates”
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

GVH Stock Chart for Tuesday, May, 28, 2024

GVH Chart by TradingView

Globavend Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/03/2024$1.26$1.25
-0.80%		$1.35$1.1735,385 shs$18.27 million
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
02/28/2024$1.00$0.92
-7.73%		$1.05$0.9040,673 shs$13.49 million
02/27/2024$0.99$1.00
+1.52%		$1.02$0.9812,042 shs$14.62 million

Related Companies:
This page (NASDAQ:GVH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes