Free Trial

Globavend (GVH) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free GVH Stock Alerts
$1.08
-0.02 (-1.82%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Globavend Stock Price Performance

5 Day
Performance
-10.74%
1 Month
Performance
-26.08%
3 Month
Performance
+13.68%
Year-To-Date
Performance
-31.44%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

GVH Stock Chart for Sunday, April, 28, 2024

GVH Chart by TradingView

Globavend Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/26/2024$1.05$0.99
-6.19%		$1.02$0.997,446 shs$14.40 million
02/23/2024$1.00$1.05
+5.00%		$1.09$1.017,833 shs$15.35 million
02/22/2024$1.01$1.00
-0.99%		$1.01$1.0016,474 shs$14.63 million
02/21/2024$1.01$1.01$1.06$0.994,936 shs$14.77 million
02/20/2024$1.04$1.01
-2.88%		$1.11$1.012,322 shs$14.77 million
02/19/2024$1.04$1.04$1.10$1.029,100 shs$15.20 million
02/16/2024$1.08$1.04
-3.71%		$1.10$1.029,125 shs$15.20 million
02/15/2024$1.06$1.08
+1.89%		$1.12$1.076,434 shs$15.79 million
02/14/2024$1.07$1.06
-0.93%		$1.12$1.028,526 shs$15.50 million
02/13/2024$1.03$1.07
+3.88%		$1.07$0.9911,788 shs$15.64 million
02/12/2024$1.01$1.03
+1.98%		$1.06$0.993,907 shs$15.06 million
02/09/2024$0.99$1.01
+2.02%		$1.03$0.9922,164 shs$14.77 million
02/08/2024$1.00$0.99
-1.00%		$1.07$0.9722,098 shs$14.47 million
02/07/2024$1.00$1.00$1.01$0.988,454 shs$14.63 million
02/06/2024$1.00$1.00$1.02$0.998,848 shs$14.62 million
02/05/2024$1.04$1.00
-3.85%		$1.08$0.9915,289 shs$14.62 million
02/02/2024$1.01$1.04
+2.97%		$1.08$0.9915,112 shs$15.21 million
02/01/2024$1.01$1.01$1.03$1.004,492 shs$14.77 million
01/31/2024$1.09$1.01
-7.34%		$1.05$0.9914,555 shs$14.77 million
01/30/2024$1.08$1.09
+0.93%		$1.12$0.96104,978 shs$15.94 million
01/29/2024$0.95$1.08
+13.68%		$1.16$1.00142,055 shs$15.79 million

Related Companies:
This page (NASDAQ:GVH) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace