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 31, 2022 23.57 26.50 22.62 25.84 431 +1.95(+8.16%)
May 27, 2022 21.78 24.99 21.78 23.89 809 +0.84(+3.63%)
May 26, 2022 22.36 23.55 22.36 23.05 585 +0.65(+2.91%)
May 25, 2022 22.40 23.62 22.05 22.40 933 +0.79(+3.66%)
May 24, 2022 22.68 22.68 21.11 21.61 586 -1.32(-5.74%)
May 23, 2022 22.74 23.80 21.15 22.93 4,119 +0.25(+1.08%)
May 20, 2022 22.07 24.50 21.73 22.68 3,086 -0.07(-0.31%)
May 19, 2022 24.15 26.25 22.75 22.75 5,963 -2.11(-8.48%)
May 18, 2022 25.90 27.68 24.15 24.86 6,462 -1.39(-5.31%)
May 17, 2022 26.95 26.95 25.08 26.25 1,785 +0.07(+0.27%)
May 16, 2022 26.84 29.25 24.85 26.18 1,774 -0.42(-1.58%)
May 13, 2022 30.80 30.80 26.60 26.60 2,105 +1.05(+4.11%)
May 12, 2022 28.70 28.70 25.20 25.55 1,930 -0.70(-2.67%)
May 11, 2022 27.16 31.15 25.81 26.25 4,298 -1.75(-6.26%)
May 10, 2022 25.20 30.09 25.20 28.00 4,649 +3.08(+12.37%)
May 09, 2022 28.87 30.10 24.50 24.92 5,298 -5.53(-18.15%)
May 06, 2022 31.50 32.73 29.77 30.45 3,326 -1.75(-5.45%)
May 05, 2022 34.30 35.00 31.50 32.20 2,689 -3.15(-8.91%)
May 04, 2022 36.75 39.90 32.25 35.35 6,522 -1.40(-3.81%)
May 03, 2022 38.50 41.12 36.75 36.75 5,341 -2.10(-5.41%)
May 02, 2022 42.00 42.70 38.13 38.85 3,804 -3.50(-8.26%)
Apr 29, 2022 42.35 43.13 40.95 42.35 1,457 -1.40(-3.20%)
Apr 28, 2022 48.65 48.65 42.00 43.75 11,888 +0.35(+0.81%)
Apr 27, 2022 42.00 43.75 40.60 43.40 4,698 +2.80(+6.90%)
Apr 26, 2022 43.75 45.45 40.25 40.60 4,543 -4.20(-9.37%)
Apr 25, 2022 45.15 47.60 43.75 44.80 5,041 -3.50(-7.25%)
Apr 22, 2022 48.65 50.66 45.85 48.30 3,363 -0.70(-1.43%)
Apr 21, 2022 50.75 51.26 46.90 49.00 5,625 +0.00(+0.00%)
Apr 20, 2022 50.75 52.15 47.60 49.00 5,764 -1.75(-3.45%)
Apr 19, 2022 52.50 53.34 50.40 50.75 8,821 -2.45(-4.61%)
Apr 18, 2022 51.80 57.05 48.65 53.20 18,939 -1.05(-1.94%)
Apr 14, 2022 50.05 54.95 48.65 54.25 15,003 +4.90(+9.93%)
Apr 13, 2022 45.50 52.50 44.45 49.35 17,384 +2.80(+6.02%)
Apr 12, 2022 49.00 50.40 45.50 46.55 8,553 -1.40(-2.92%)
Apr 11, 2022 48.65 50.05 43.75 47.95 16,432 +2.80(+6.20%)
Apr 08, 2022 44.80 48.30 43.40 45.15 9,087 +0.35(+0.78%)
Apr 07, 2022 44.10 46.20 42.70 44.80 8,644 -0.35(-0.78%)
Apr 06, 2022 43.05 46.20 42.70 45.15 8,460 +1.40(+3.20%)
Apr 05, 2022 44.45 45.15 42.00 43.75 5,303 +0.00(+0.00%)
Apr 04, 2022 43.40 45.50 41.65 43.75 6,611 +0.70(+1.63%)
Apr 01, 2022 44.80 46.90 42.52 43.05 5,791 -1.40(-3.15%)
Mar 31, 2022 47.25 47.25 43.75 44.45 7,544 -2.80(-5.93%)
Mar 30, 2022 49.35 53.55 46.20 47.25 14,133 -0.70(-1.46%)
Mar 29, 2022 44.80 48.30 41.30 47.95 21,549 +1.40(+3.01%)
Mar 28, 2022 51.80 52.85 43.75 46.55 11,711 -3.85(-7.64%)
Mar 25, 2022 56.00 57.05 46.38 50.40 20,931 -6.30(-11.11%)
Mar 24, 2022 60.90 61.60 54.60 56.70 15,444 -2.45(-4.14%)
Mar 23, 2022 58.10 61.95 58.10 59.15 8,811 -1.75(-2.87%)
Mar 22, 2022 68.95 69.30 55.65 60.90 28,153 -2.45(-3.87%)
Mar 21, 2022 61.25 66.85 58.45 63.35 20,878 +5.25(+9.04%)
Mar 18, 2022 60.55 63.00 56.70 58.10 11,401 -2.45(-4.05%)
Mar 17, 2022 59.15 62.30 58.10 60.55 2,817 +1.05(+1.76%)
Mar 16, 2022 63.70 66.67 58.80 59.50 5,596 -3.85(-6.08%)
Mar 15, 2022 63.70 66.85 61.95 63.35 2,156 -0.35(-0.55%)
Mar 14, 2022 66.15 68.83 61.25 63.70 3,610 -0.35(-0.55%)
Mar 11, 2022 64.75 69.65 63.70 64.05 5,300 -3.15(-4.69%)
Mar 10, 2022 77.35 77.35 65.45 67.20 5,523 -3.85(-5.42%)
Mar 09, 2022 68.60 73.85 65.10 71.05 19,366 +8.05(+12.78%)
Mar 08, 2022 64.40 65.45 60.55 63.00 6,459 -3.85(-5.76%)
Mar 07, 2022 68.25 70.00 64.22 66.85 4,679 -3.50(-4.98%)
Mar 04, 2022 74.55 77.81 69.30 70.35 8,806 -6.65(-8.64%)
Mar 03, 2022 92.40 93.10 75.24 77.00 11,991 -13.65(-15.06%)
Mar 02, 2022 99.40 101.50 88.20 90.65 10,759 -2.10(-2.26%)
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.