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 (%)
Jun 30, 2022 17.85 22.40 17.85 21.18 35,649 -0.17(-0.80%)
Jun 29, 2022 18.20 22.33 17.85 21.35 52,918 +2.87(+15.51%)
Jun 28, 2022 19.60 19.60 17.89 18.48 25,533 -1.43(-7.21%)
Jun 27, 2022 20.30 22.05 19.25 19.91 41,671 -3.54(-15.07%)
Jun 24, 2022 26.25 27.65 22.75 23.45 67,231 -3.23(-12.11%)
Jun 23, 2022 28.07 28.35 24.85 26.68 65,051 -2.02(-7.04%)
Jun 22, 2022 35.00 40.25 26.25 28.70 251,301 -4.90(-14.58%)
Jun 21, 2022 25.90 41.30 25.55 33.60 634,229 +10.50(+45.45%)
Jun 17, 2022 24.15 25.55 22.86 23.10 51,085 -2.09(-8.30%)
Jun 16, 2022 22.67 26.95 22.05 25.19 127,386 +2.44(+10.72%)
Jun 15, 2022 23.45 24.85 21.04 22.75 64,372 -0.70(-3.00%)
Jun 14, 2022 25.55 27.65 21.35 23.45 285,356 +0.71(+3.11%)
Jun 13, 2022 19.25 29.39 17.15 22.75 1,725,682 +10.67(+88.32%)
Jun 10, 2022 19.95 26.25 11.20 12.08 249,902 -4.37(-26.57%)
Jun 09, 2022 17.75 22.40 16.10 16.45 8,073 -1.57(-8.74%)
Jun 08, 2022 18.55 18.55 15.75 18.02 6,177 -0.26(-1.40%)
Jun 07, 2022 19.60 19.95 17.92 18.28 12,062 -1.92(-9.51%)
Jun 06, 2022 19.95 22.40 19.25 20.20 30,032 +0.25(+1.25%)
Jun 03, 2022 21.78 22.22 19.67 19.95 6,027 -1.40(-6.54%)
Jun 02, 2022 24.41 24.41 21.07 21.35 2,961 -1.83(-7.88%)
Jun 01, 2022 25.76 25.76 23.08 23.18 2,379 -2.66(-10.30%)
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%)
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.