Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globavend Holdings Limited - Ord Shares (NQ: GVH )

1.600 +0.030 (+1.91%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.220 1.289 1.180 1.214 24,967 +0.03(+2.90%)
Apr 29, 2024 1.189 1.220 1.098 1.180 82,773 +0.10(+9.26%)
Apr 26, 2024 1.140 1.216 1.080 1.080 54,363 -0.02(-1.82%)
Apr 25, 2024 1.160 1.238 1.060 1.100 52,329 -0.05(-4.35%)
Apr 24, 2024 1.240 1.330 1.110 1.150 43,879 -0.06(-4.96%)
Apr 23, 2024 1.220 1.330 1.130 1.210 14,273 +0.10(+9.00%)
Apr 22, 2024 1.050 1.180 1.022 1.110 15,189 +0.04(+3.76%)
Apr 19, 2024 1.150 1.150 1.012 1.070 27,127 -0.06(-5.32%)
Apr 18, 2024 1.140 1.318 1.110 1.130 67,145 -0.04(-3.42%)
Apr 17, 2024 1.170 1.220 1.120 1.170 40,415 -0.01(-0.85%)
Apr 16, 2024 1.170 1.240 1.080 1.180 45,857 -0.06(-4.84%)
Apr 15, 2024 1.270 1.390 1.150 1.240 64,932 -0.07(-5.34%)
Apr 12, 2024 1.600 1.700 1.130 1.310 227,398 -0.40(-23.39%)
Apr 11, 2024 1.470 2.050 1.470 1.710 548,710 +0.26(+17.93%)
Apr 10, 2024 1.450 1.490 1.380 1.450 28,989 -0.05(-3.33%)
Apr 09, 2024 1.500 1.540 1.400 1.500 34,456 -0.12(-7.41%)
Apr 08, 2024 1.610 1.660 1.380 1.620 220,883 -0.02(-1.10%)
Apr 05, 2024 1.030 1.800 1.010 1.638 1,050,471 +0.60(+57.50%)
Apr 04, 2024 1.010 1.150 1.000 1.040 510,678 -0.21(-16.79%)
Apr 03, 2024 1.240 1.348 1.170 1.250 37,038 -0.01(-0.80%)
Apr 02, 2024 1.340 1.400 1.130 1.260 35,555 -0.07(-5.36%)
Apr 01, 2024 1.490 1.550 1.330 1.331 42,221 -0.13(-8.87%)
Mar 28, 2024 1.470 1.510 1.345 1.461 22,059 -0.04(-2.60%)
Mar 27, 2024 1.420 1.520 1.421 1.500 10,712 -0.07(-4.46%)
Mar 26, 2024 1.460 1.600 1.400 1.570 38,239 +0.09(+6.44%)
Mar 25, 2024 1.590 1.590 1.462 1.475 17,949 -0.03(-2.32%)
Mar 22, 2024 1.460 1.550 1.375 1.510 36,637 -0.04(-2.58%)
Mar 21, 2024 1.530 1.650 1.380 1.550 172,773 +0.07(+4.73%)
Mar 20, 2024 1.050 1.560 1.050 1.480 448,797 +0.43(+40.95%)
Mar 19, 2024 0.9618 1.050 0.9518 1.050 13,400 +0.07(+7.25%)
Mar 18, 2024 1.020 1.020 0.9200 0.9790 22,516 -0.03(-2.59%)
Mar 15, 2024 0.9500 1.044 0.9400 1.005 34,230 +0.02(+2.55%)
Mar 14, 2024 0.9800 0.9800 0.9800 0.9800 5,138 -0.07(-6.67%)
Mar 13, 2024 1.060 1.080 1.000 1.050 12,737 -0.02(-1.87%)
Mar 12, 2024 1.080 1.080 1.010 1.070 4,094 +0.00(+0.00%)
Mar 11, 2024 1.010 1.090 0.9672 1.070 17,455 +0.01(+0.95%)
Mar 08, 2024 0.9400 1.060 0.9103 1.060 17,206 +0.07(+7.49%)
Mar 07, 2024 0.9880 1.010 0.9860 0.9860 7,230 -0.03(-3.32%)
Mar 06, 2024 1.020 1.020 0.9400 1.020 23,640 +0.05(+5.58%)
Mar 05, 2024 0.9400 0.9660 0.9200 0.9660 3,401 -0.00(-0.41%)
Mar 04, 2024 1.010 1.025 0.9700 0.9700 7,334 -0.00(-0.05%)
Mar 01, 2024 0.9000 1.020 0.9000 0.9705 17,044 +0.07(+7.81%)
Feb 29, 2024 0.9000 0.9380 0.8800 0.9002 12,435 -0.02(-2.44%)
Feb 28, 2024 1.000 1.050 0.9000 0.9227 40,673 -0.08(-7.73%)
Feb 27, 2024 1.000 1.020 0.9800 1.000 14,142 +0.02(+1.52%)
Feb 26, 2024 1.020 1.021 0.9850 0.9850 7,446 -0.07(-6.19%)
Feb 23, 2024 1.010 1.090 1.010 1.050 7,833 +0.05(+5.00%)
Feb 22, 2024 1.010 1.011 1.000 1.000 16,474 -0.01(-0.99%)
Feb 21, 2024 1.010 1.055 0.9900 1.010 4,936 +0.00(+0.00%)
Feb 20, 2024 1.090 1.110 1.010 1.010 2,322 -0.03(-2.88%)
Feb 16, 2024 1.085 1.100 1.020 1.040 9,148 -0.04(-3.71%)
Feb 15, 2024 1.110 1.120 1.070 1.080 6,434 +0.02(+1.89%)
Feb 14, 2024 1.020 1.120 1.020 1.060 9,527 -0.01(-0.93%)
Feb 13, 2024 1.000 1.070 0.9900 1.070 11,788 +0.04(+3.88%)
Feb 12, 2024 1.060 1.060 0.9900 1.030 3,907 +0.02(+1.98%)
Feb 09, 2024 0.9900 1.030 0.9900 1.010 22,436 +0.02(+2.02%)
Feb 08, 2024 0.9700 1.070 0.9700 0.9900 22,098 -0.01(-1.00%)
Feb 07, 2024 0.9900 1.010 0.9799 1.000 8,854 +0.00(+0.00%)
Feb 06, 2024 0.9950 1.020 0.9850 1.000 8,848 +0.00(+0.00%)
Feb 05, 2024 1.030 1.080 0.9900 1.000 15,289 -0.04(-3.85%)
Feb 02, 2024 1.010 1.080 0.9850 1.040 15,112 +0.03(+2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.