Skip to main content

G Medical Innovations Holdings Ltd (NQ: GMVD )

0.1810 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.3895 0.4200 0.3770 0.4003 220,176 +0.03(+7.93%)
May 05, 2023 0.3890 0.3995 0.3400 0.3709 408,090 -0.01(-2.39%)
May 04, 2023 0.4200 0.4200 0.3700 0.3800 386,438 -0.02(-5.61%)
May 03, 2023 0.4300 0.4500 0.4000 0.4026 307,772 -0.04(-8.77%)
May 02, 2023 0.5000 0.5022 0.4101 0.4413 244,187 -0.03(-6.15%)
May 01, 2023 0.5070 0.5070 0.4700 0.4702 177,248 -0.03(-6.41%)
Apr 28, 2023 0.5300 0.5425 0.4350 0.5024 508,109 -0.05(-8.65%)
Apr 27, 2023 0.5371 0.5650 0.5200 0.5500 465,137 +0.02(+4.46%)
Apr 26, 2023 0.5300 0.5500 0.5070 0.5265 281,984 -0.00(-0.66%)
Apr 25, 2023 0.5000 0.5650 0.4848 0.5300 496,622 +0.01(+1.94%)
Apr 24, 2023 0.5382 0.5382 0.4701 0.5199 344,068 -0.02(-3.53%)
Apr 21, 2023 0.5334 0.5478 0.5120 0.5389 541,764 -0.01(-2.00%)
Apr 20, 2023 0.5400 0.5578 0.5351 0.5499 318,827 +0.00(+0.70%)
Apr 19, 2023 0.5675 0.5800 0.5456 0.5461 909,702 -0.09(-14.00%)
Apr 18, 2023 0.6000 0.6700 0.5501 0.6350 3,230,511 +0.07(+13.17%)
Apr 17, 2023 0.5601 0.5697 0.5370 0.5611 767,825 -0.02(-3.26%)
Apr 14, 2023 0.6000 0.6399 0.5331 0.5800 4,163,408 +0.05(+9.21%)
Apr 13, 2023 0.5500 0.5550 0.5203 0.5311 3,352,083 -0.00(-0.36%)
Apr 12, 2023 0.5600 0.5700 0.5200 0.5330 424,197 -0.03(-6.01%)
Apr 11, 2023 0.5410 0.5742 0.5410 0.5671 557,629 +0.03(+5.41%)
Apr 10, 2023 0.5600 0.5800 0.5211 0.5380 659,251 -0.03(-5.20%)
Apr 06, 2023 0.5800 0.6149 0.5601 0.5675 555,345 -0.05(-7.69%)
Apr 05, 2023 0.7200 0.7200 0.5601 0.6148 1,030,095 -0.06(-8.24%)
Apr 04, 2023 0.6707 0.7000 0.6116 0.6700 1,114,699 -0.06(-7.65%)
Apr 03, 2023 0.8101 0.8450 0.7052 0.7255 1,816,659 -0.18(-20.27%)
Mar 31, 2023 2.470 3.130 0.8900 0.9100 14,375,143 -0.75(-45.18%)
Mar 30, 2023 2.840 2.860 1.620 1.660 1,450,598 -1.03(-38.29%)
Mar 29, 2023 1.950 3.150 1.890 2.690 3,610,729 +0.78(+40.84%)
Mar 28, 2023 1.890 1.950 1.790 1.910 20,143 -0.04(-2.05%)
Mar 27, 2023 2.030 2.190 1.800 1.950 195,335 -0.03(-1.52%)
Mar 24, 2023 1.710 2.190 1.710 1.980 66,232 +0.26(+15.12%)
Mar 23, 2023 1.760 1.889 1.700 1.720 43,838 -0.07(-3.91%)
Mar 22, 2023 1.750 1.810 1.700 1.790 11,113 -0.01(-0.56%)
Mar 21, 2023 1.900 1.900 1.791 1.800 3,518 +0.00(+0.00%)
Mar 20, 2023 1.950 1.970 1.800 1.800 14,387 -0.17(-8.63%)
Mar 17, 2023 1.930 2.037 1.930 1.970 13,165 -0.08(-3.90%)
Mar 16, 2023 1.850 2.050 1.660 2.050 103,586 +0.19(+10.22%)
Mar 15, 2023 1.860 2.037 1.860 1.860 18,640 -0.09(-4.62%)
Mar 14, 2023 1.920 2.046 1.910 1.950 18,428 +0.06(+3.16%)
Mar 13, 2023 1.930 2.000 1.826 1.890 37,701 +0.05(+2.73%)
Mar 10, 2023 1.960 1.983 1.840 1.840 21,633 -0.09(-4.66%)
Mar 09, 2023 2.020 2.040 1.920 1.930 14,844 -0.07(-3.50%)
Mar 08, 2023 2.010 2.090 2.000 2.000 18,589 -0.01(-0.50%)
Mar 07, 2023 2.140 2.190 1.920 2.010 38,509 -0.09(-4.29%)
Mar 06, 2023 1.950 2.150 1.940 2.100 73,788 +0.14(+7.14%)
Mar 03, 2023 2.090 2.260 1.880 1.960 90,081 -0.04(-2.00%)
Mar 02, 2023 2.030 2.370 2.000 2.000 166,144 -0.11(-5.21%)
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.