Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Globavend Holdings Limited - Ord Shares (NQ: GVH )

0.6190 -0.0309 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.6211 0.6893 0.6015 0.6190 19,067 -0.03(-4.75%)
Jul 18, 2024 0.7000 0.6999 0.6000 0.6499 44,248 +0.01(+1.40%)
Jul 17, 2024 0.6570 0.6570 0.6200 0.6409 23,774 -0.05(-7.65%)
Jul 16, 2024 0.7100 0.7261 0.6900 0.6940 32,452 +0.01(+0.83%)
Jul 15, 2024 0.7000 0.7010 0.5500 0.6883 140,327 -0.03(-3.60%)
Jul 12, 2024 0.7839 0.7840 0.7120 0.7140 56,231 -0.07(-8.49%)
Jul 11, 2024 0.7600 0.8215 0.7500 0.7802 483,807 -0.04(-4.85%)
Jul 10, 2024 0.6400 0.8600 0.6440 0.8200 786,578 +0.08(+10.81%)
Jul 09, 2024 1.190 1.190 0.5000 0.7400 6,430,065 -0.09(-10.31%)
Jul 08, 2024 0.9463 1.030 0.8100 0.8251 65,134 -0.12(-13.15%)
Jul 05, 2024 1.030 1.120 0.9500 0.9500 137,949 -0.07(-6.86%)
Jul 03, 2024 0.9412 1.028 0.9110 1.020 56,388 +0.06(+6.25%)
Jul 02, 2024 0.9000 1.120 0.8900 0.9600 87,888 +0.08(+9.09%)
Jul 01, 2024 0.8929 0.9099 0.8800 0.8800 20,733 +0.00(+0.00%)
Jun 28, 2024 0.8802 0.8902 0.8787 0.8800 2,956 +0.02(+2.91%)
Jun 27, 2024 0.8826 0.9100 0.8550 0.8551 12,475 -0.01(-1.69%)
Jun 26, 2024 0.8500 0.8698 0.8351 0.8698 22,002 +0.01(+1.14%)
Jun 25, 2024 0.8700 0.8700 0.8200 0.8600 14,389 -0.01(-1.15%)
Jun 24, 2024 0.8702 0.8882 0.8700 0.8700 8,542 +0.00(+0.00%)
Jun 21, 2024 0.8900 0.8900 0.8501 0.8700 5,490 -0.03(-3.32%)
Jun 20, 2024 0.8830 0.9000 0.8600 0.8999 24,825 +0.00(+0.01%)
Jun 18, 2024 0.9200 0.9374 0.8600 0.8998 30,331 -0.06(-5.78%)
Jun 17, 2024 0.9700 1.010 0.9200 0.9550 45,331 -0.02(-1.56%)
Jun 14, 2024 0.9700 1.030 0.9700 0.9701 27,436 -0.02(-2.01%)
Jun 13, 2024 1.000 1.040 0.9650 0.9900 43,619 +0.02(+1.90%)
Jun 12, 2024 1.020 1.020 0.9700 0.9715 23,606 -0.05(-4.75%)
Jun 11, 2024 1.000 1.020 0.9700 1.020 15,584 -0.01(-0.97%)
Jun 10, 2024 1.020 1.080 0.9801 1.030 53,626 -0.03(-2.83%)
Jun 07, 2024 1.090 1.090 1.030 1.060 43,876 -0.06(-5.36%)
Jun 06, 2024 1.080 1.130 1.050 1.120 46,348 +0.03(+2.75%)
Jun 05, 2024 1.160 1.160 1.010 1.090 80,018 -0.10(-8.40%)
Jun 04, 2024 1.180 1.210 1.110 1.190 79,569 -0.07(-5.56%)
Jun 03, 2024 1.340 1.370 1.110 1.260 185,422 -0.10(-7.35%)
May 31, 2024 1.370 1.500 1.220 1.360 528,154 +0.02(+1.49%)
May 30, 2024 1.240 1.520 1.170 1.340 629,807 -0.09(-6.29%)
May 29, 2024 2.340 2.570 0.8400 1.430 20,009,030 -0.16(-10.06%)
May 28, 2024 1.548 1.600 1.548 1.590 6,150 -0.01(-0.63%)
May 24, 2024 1.600 1.600 1.540 1.600 2,439 +0.03(+1.91%)
May 23, 2024 1.500 1.590 1.410 1.570 11,997 +0.05(+3.29%)
May 22, 2024 1.552 1.552 1.470 1.520 9,798 +0.06(+4.11%)
May 21, 2024 1.510 1.520 1.410 1.460 9,548 -0.10(-6.41%)
May 20, 2024 1.480 1.560 1.470 1.560 8,774 +0.01(+0.65%)
May 17, 2024 1.470 1.633 1.430 1.550 25,833 -0.03(-1.90%)
May 16, 2024 1.360 1.580 1.335 1.580 9,578 +0.21(+15.33%)
May 15, 2024 1.460 1.626 1.360 1.370 27,299 -0.14(-9.27%)
May 14, 2024 1.450 1.629 1.390 1.510 36,466 +0.10(+7.09%)
May 13, 2024 1.480 1.630 1.120 1.410 95,757 -0.18(-11.32%)
May 10, 2024 1.590 1.590 1.500 1.590 23,970 +0.06(+3.92%)
May 09, 2024 1.500 1.588 1.480 1.530 21,531 +0.03(+2.00%)
May 08, 2024 1.430 1.600 1.300 1.500 50,976 +0.07(+4.90%)
May 07, 2024 1.400 1.440 1.300 1.430 56,197 +0.14(+10.85%)
May 06, 2024 1.210 1.450 1.200 1.290 43,823 +0.04(+3.20%)
May 03, 2024 1.180 1.270 1.180 1.250 4,774 +0.15(+13.64%)
May 02, 2024 1.220 1.220 1.100 1.100 24,862 -0.10(-8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.