Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G Medical Innovations Holdings Ltd (NQ: GMVD )

0.1810 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 23, 2023 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 (%)
Nov 30, 2022 3.130 3.490 3.100 3.349 49,768 +0.25(+8.03%)
Nov 29, 2022 3.550 3.590 3.100 3.100 38,108 -0.40(-11.43%)
Nov 28, 2022 3.450 3.730 3.370 3.500 90,100 +0.05(+1.45%)
Nov 25, 2022 3.540 3.620 3.360 3.450 45,034 -0.13(-3.63%)
Nov 23, 2022 3.860 3.960 3.160 3.580 106,283 -0.07(-2.05%)
Nov 22, 2022 3.810 5.090 3.340 3.655 344,833 -0.28(-7.00%)
Nov 21, 2022 4.260 4.310 3.566 3.930 134,621 -1.32(-25.14%)
Nov 18, 2022 5.950 8.400 5.250 5.250 63,151 -0.53(-9.09%)
Nov 17, 2022 5.600 5.933 5.600 5.775 779 +0.00(+0.00%)
Nov 16, 2022 6.300 6.388 5.775 5.775 7,776 +0.00(+0.00%)
Nov 15, 2022 5.492 6.303 5.320 5.775 4,605 +0.21(+3.84%)
Nov 14, 2022 4.634 5.600 4.550 5.561 4,009 +0.65(+13.34%)
Nov 11, 2022 4.550 5.376 4.550 4.907 4,444 +0.35(+7.76%)
Nov 10, 2022 3.892 5.950 3.591 4.553 13,119 -0.06(-1.36%)
Nov 09, 2022 4.889 5.600 4.235 4.617 5,249 -0.31(-6.32%)
Nov 08, 2022 5.250 5.320 4.910 4.928 2,416 +0.02(+0.50%)
Nov 07, 2022 4.900 5.247 4.900 4.904 1,790 +0.04(+0.79%)
Nov 04, 2022 4.732 5.145 4.655 4.865 5,973 +0.27(+5.86%)
Nov 03, 2022 4.900 5.145 4.567 4.596 2,154 -0.22(-4.58%)
Nov 02, 2022 4.557 5.064 4.553 4.816 6,665 +0.02(+0.36%)
Nov 01, 2022 5.600 5.600 4.550 4.798 18,128 -0.67(-12.17%)
Oct 31, 2022 6.300 6.300 5.439 5.463 6,317 -0.59(-9.72%)
Oct 28, 2022 6.300 6.825 5.897 6.051 7,280 -0.42(-6.54%)
Oct 27, 2022 6.710 7.133 6.436 6.475 6,337 -0.22(-3.34%)
Oct 26, 2022 6.615 7.700 6.615 6.699 7,670 -0.09(-1.39%)
Oct 25, 2022 6.615 7.861 6.615 6.793 3,655 +0.14(+2.16%)
Oct 24, 2022 7.077 7.077 6.482 6.650 2,489 -0.26(-3.80%)
Oct 21, 2022 7.280 7.697 6.475 6.912 12,507 -0.44(-5.95%)
Oct 20, 2022 6.650 8.396 6.650 7.350 11,971 -0.04(-0.57%)
Oct 19, 2022 6.930 11.90 6.650 7.392 217,011 +1.02(+15.92%)
Oct 18, 2022 6.556 6.650 6.300 6.377 1,542 -0.17(-2.57%)
Oct 17, 2022 6.650 7.000 6.510 6.545 1,887 +0.03(+0.48%)
Oct 14, 2022 6.598 7.346 6.510 6.513 2,564 -0.28(-4.07%)
Oct 13, 2022 6.650 6.926 5.831 6.790 8,318 -0.04(-0.61%)
Oct 12, 2022 7.525 7.704 6.016 6.832 6,822 -0.87(-11.27%)
Oct 11, 2022 7.980 7.980 7.354 7.700 3,691 +0.00(+0.00%)
Oct 10, 2022 8.232 8.396 7.700 7.700 5,493 -0.14(-1.83%)
Oct 07, 2022 7.700 9.170 7.700 7.843 17,828 +0.14(+1.82%)
Oct 06, 2022 8.400 9.408 7.616 7.704 21,348 -0.07(-0.95%)
Oct 05, 2022 8.176 8.176 7.354 7.777 2,626 -0.01(-0.13%)
Oct 04, 2022 8.120 8.379 7.609 7.787 2,096 +0.08(+1.04%)
Oct 03, 2022 8.050 8.225 7.704 7.707 1,972 -0.43(-5.33%)
Sep 30, 2022 8.225 8.400 8.053 8.141 1,795 +0.44(+5.68%)
Sep 29, 2022 7.910 8.204 7.350 7.704 4,215 -0.21(-2.61%)
Sep 28, 2022 7.700 8.225 7.787 7.910 3,193 +0.21(+2.73%)
Sep 27, 2022 7.753 8.145 7.700 7.700 1,436 -0.05(-0.68%)
Sep 26, 2022 8.225 8.225 7.735 7.753 2,179 -0.50(-6.02%)
Sep 23, 2022 7.714 8.750 7.633 8.249 10,644 +0.29(+3.65%)
Sep 22, 2022 7.511 9.800 7.196 7.959 43,683 -0.09(-1.09%)
Sep 21, 2022 8.400 8.400 7.662 8.046 9,330 -0.35(-4.17%)
Sep 20, 2022 10.15 10.15 7.606 8.396 12,087 -1.41(-14.35%)
Sep 19, 2022 11.55 11.55 8.575 9.803 17,922 -1.40(-12.47%)
Sep 16, 2022 11.62 11.76 11.20 11.20 2,408 -0.35(-3.03%)
Sep 15, 2022 10.96 11.72 10.96 11.55 3,150 +0.35(+3.13%)
Sep 14, 2022 11.20 11.63 10.85 11.20 9,127 -0.35(-3.00%)
Sep 13, 2022 11.20 12.20 11.20 11.55 2,514 -0.35(-2.97%)
Sep 12, 2022 12.60 12.60 11.20 11.90 7,417 -0.19(-1.56%)
Sep 09, 2022 12.12 12.53 11.55 12.09 7,530 -0.26(-2.13%)
Sep 08, 2022 11.46 13.58 11.08 12.35 17,187 +0.98(+8.58%)
Sep 07, 2022 11.55 11.69 11.03 11.38 5,712 -0.18(-1.52%)
Sep 06, 2022 11.90 11.97 11.31 11.55 6,865 +0.35(+3.13%)
Sep 02, 2022 11.90 12.25 10.58 11.20 19,484 -1.07(-8.70%)
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.