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 )

N/A 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 (%)
Jan 31, 2022 5.330 4.940 1,248,281 -0.25(-4.82%)
Jan 28, 2022 5.190 5.790 4.920 5.190 2,512,219 +0.01(+0.19%)
Jan 27, 2022 4.840 5.400 4.730 5.180 3,192,530 +0.27(+5.50%)
Jan 26, 2022 4.910 5.290 4.560 4.910 2,341,993 -0.09(-1.80%)
Jan 25, 2022 4.960 5.290 4.720 5.000 3,089,308 +0.05(+1.01%)
Jan 24, 2022 4.350 5.580 4.160 4.950 12,791,965 +0.62(+14.32%)
Jan 21, 2022 4.800 4.920 4.180 4.330 1,604,986 -0.77(-15.10%)
Jan 20, 2022 5.160 5.200 4.440 5.100 5,069,408 -1.02(-16.67%)
Jan 19, 2022 4.280 6.740 4.250 6.120 35,731,324 +1.91(+45.37%)
Jan 18, 2022 3.550 4.470 3.500 4.210 3,749,928 +0.71(+20.29%)
Jan 14, 2022 3.500 0 -0.02(-0.57%)
Jan 13, 2022 2.990 4.200 2.960 3.520 31,580,260 +0.55(+18.52%)
Jan 12, 2022 2.720 3.220 2.720 2.970 1,210,441 +0.26(+9.59%)
Jan 11, 2022 2.570 2.720 2.410 2.710 731,649 +0.07(+2.65%)
Jan 10, 2022 2.400 2.950 2.240 2.640 4,589,373 +0.39(+17.33%)
Jan 07, 2022 1.970 2.260 1.901 2.250 369,477 +0.30(+15.38%)
Jan 06, 2022 1.830 2.020 1.800 1.950 195,611 +0.15(+8.33%)
Jan 05, 2022 1.790 1.900 1.750 1.800 165,020 +0.01(+0.56%)
Jan 04, 2022 1.720 1.800 1.700 1.790 76,634 +0.06(+3.47%)
Jan 03, 2022 1.700 1.800 1.681 1.730 104,891 +0.06(+3.59%)
Dec 31, 2021 1.600 1.680 1.542 1.670 116,900 +0.04(+2.45%)
Dec 30, 2021 1.600 1.800 1.530 1.630 406,396 +0.02(+1.24%)
Dec 29, 2021 1.750 1.750 1.580 1.610 113,710 -0.04(-2.42%)
Dec 28, 2021 2.040 2.040 1.600 1.650 537,837 -0.35(-17.50%)
Dec 27, 2021 1.990 2.080 1.880 2.000 149,316 +0.02(+1.01%)
Dec 23, 2021 1.980 1.980 1.840 1.980 104,537 +0.06(+3.13%)
Dec 22, 2021 1.900 2.040 1.783 1.920 118,333 +0.05(+2.67%)
Dec 21, 2021 1.770 1.890 1.735 1.870 75,210 +0.09(+5.06%)
Dec 20, 2021 1.870 1.870 1.710 1.780 113,485 -0.16(-8.25%)
Dec 17, 2021 2.080 2.133 1.930 1.940 128,939 -0.20(-9.35%)
Dec 16, 2021 2.080 2.140 2.080 2.140 6,719 +0.00(+0.00%)
Dec 15, 2021 2.130 2.150 2.060 2.140 61,305 -0.06(-2.73%)
Dec 14, 2021 2.250 2.250 2.100 2.200 81,196 -0.10(-4.35%)
Dec 13, 2021 2.230 2.470 2.210 2.300 269,720 +0.12(+5.50%)
Dec 10, 2021 2.240 2.240 2.140 2.180 9,586 -0.03(-1.36%)
Dec 09, 2021 2.130 2.260 2.110 2.210 13,945 +0.02(+0.91%)
Dec 08, 2021 2.120 2.230 2.090 2.190 61,715 +0.06(+2.82%)
Dec 07, 2021 2.130 2.180 2.070 2.130 48,208 +0.00(+0.00%)
Dec 06, 2021 2.090 2.270 2.090 2.130 45,998 -0.05(-2.29%)
Dec 03, 2021 2.430 2.430 2.050 2.180 77,632 -0.26(-10.66%)
Dec 02, 2021 2.090 2.510 2.090 2.440 448,462 +0.14(+6.09%)
Dec 01, 2021 2.640 2.695 2.135 2.300 1,380,614 -0.14(-5.74%)
Nov 30, 2021 2.210 2.440 2.100 2.440 194,070 +0.24(+10.91%)
Nov 29, 2021 2.190 2.200 2.082 2.200 36,225 -0.02(-0.90%)
Nov 26, 2021 2.150 2.220 2.060 2.220 74,504 +0.00(+0.00%)
Nov 24, 2021 2.090 2.260 2.040 2.220 78,578 +0.10(+4.72%)
Nov 23, 2021 1.970 2.300 1.950 2.120 301,735 +0.18(+9.28%)
Nov 22, 2021 1.900 1.940 1.710 1.940 114,035 +0.04(+2.11%)
Nov 19, 2021 1.925 1.944 1.900 1.900 46,991 -0.00(-0.03%)
Nov 18, 2021 2.000 1.930 1.900 1.901 120,988 -0.09(-4.49%)
Nov 17, 2021 2.080 2.080 1.990 1.990 77,894 -0.07(-3.40%)
Nov 16, 2021 2.070 2.090 2.044 2.060 39,581 -0.04(-1.90%)
Nov 15, 2021 2.095 2.120 2.020 2.100 52,845 +0.02(+0.96%)
Nov 12, 2021 2.100 2.120 2.040 2.080 47,097 -0.00(-0.24%)
Nov 11, 2021 2.160 2.160 2.080 2.085 35,505 -0.06(-2.57%)
Nov 10, 2021 2.214 2.140 46,146 -0.04(-1.83%)
Nov 09, 2021 2.190 2.280 2.170 2.180 81,179 -0.02(-0.91%)
Nov 08, 2021 2.240 2.300 2.180 2.200 97,980 -0.05(-2.22%)
Nov 05, 2021 2.290 2.360 2.200 2.250 79,318 -0.05(-2.17%)
Nov 04, 2021 2.250 2.390 2.210 2.300 126,052 +0.01(+0.44%)
Nov 03, 2021 2.220 2.337 2.220 2.290 111,951 +0.09(+4.09%)
Nov 02, 2021 2.420 2.480 2.200 2.200 308,800 -0.27(-10.93%)
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.