Skip to main content

G Medical Innovations Holdings Ltd (NQ: GMVD )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2350 0.2400 0.2301 0.2326 62,838 +0.01(+5.68%)
Sep 29, 2022 0.2260 0.2344 0.2100 0.2201 147,538 -0.01(-2.61%)
Sep 28, 2022 0.2200 0.2350 0.2225 0.2260 111,778 +0.01(+2.73%)
Sep 27, 2022 0.2215 0.2327 0.2200 0.2200 50,271 -0.00(-0.68%)
Sep 26, 2022 0.2350 0.2350 0.2210 0.2215 76,285 -0.01(-6.02%)
Sep 23, 2022 0.2204 0.2500 0.2181 0.2357 372,564 +0.01(+3.65%)
Sep 22, 2022 0.2146 0.2800 0.2056 0.2274 1,528,932 -0.00(-1.09%)
Sep 21, 2022 0.2400 0.2400 0.2189 0.2299 326,550 -0.01(-4.17%)
Sep 20, 2022 0.2900 0.2899 0.2173 0.2399 423,067 -0.04(-14.35%)
Sep 19, 2022 0.3300 0.3300 0.2450 0.2801 627,275 -0.04(-12.47%)
Sep 16, 2022 0.3319 0.3360 0.3200 0.3200 84,304 -0.01(-3.03%)
Sep 15, 2022 0.3130 0.3350 0.3130 0.3300 110,265 +0.01(+3.13%)
Sep 14, 2022 0.3200 0.3323 0.3101 0.3200 319,463 -0.01(-3.00%)
Sep 13, 2022 0.3200 0.3487 0.3200 0.3299 87,994 -0.01(-2.97%)
Sep 12, 2022 0.3600 0.3600 0.3200 0.3400 259,595 -0.01(-1.56%)
Sep 09, 2022 0.3464 0.3581 0.3300 0.3454 263,563 -0.01(-2.13%)
Sep 08, 2022 0.3275 0.3881 0.3165 0.3529 601,555 +0.03(+8.58%)
Sep 07, 2022 0.3300 0.3339 0.3150 0.3250 199,924 -0.01(-1.52%)
Sep 06, 2022 0.3400 0.3420 0.3231 0.3300 240,283 +0.01(+3.13%)
Sep 02, 2022 0.3400 0.3500 0.3023 0.3200 681,944 -0.03(-8.70%)
Sep 01, 2022 0.3600 0.3600 0.3320 0.3505 296,071 -0.00(-1.13%)
Aug 31, 2022 0.3300 0.3600 0.3010 0.3545 1,244,834 +0.03(+8.68%)
Aug 30, 2022 0.3300 0.3551 0.3140 0.3262 521,215 -0.02(-5.17%)
Aug 29, 2022 0.3564 0.3676 0.3311 0.3440 532,660 -0.02(-5.13%)
Aug 26, 2022 0.3650 0.3800 0.3300 0.3626 337,491 -0.01(-1.52%)
Aug 25, 2022 0.3806 0.3806 0.3630 0.3682 490,481 -0.01(-3.13%)
Aug 24, 2022 0.3600 0.3950 0.3623 0.3801 273,515 +0.01(+1.99%)
Aug 23, 2022 0.3783 0.3900 0.3616 0.3727 145,163 -0.02(-4.44%)
Aug 22, 2022 0.4060 0.4060 0.3678 0.3900 301,961 -0.01(-1.56%)
Aug 19, 2022 0.3900 0.4198 0.3900 0.3962 805,874 -0.00(-0.73%)
Aug 18, 2022 0.4000 0.4350 0.3775 0.3991 2,441,456 +0.01(+3.72%)
Aug 17, 2022 0.3850 0.3980 0.3740 0.3848 356,800 +0.00(+0.34%)
Aug 16, 2022 0.3760 0.3999 0.3700 0.3835 858,246 -0.00(-0.62%)
Aug 15, 2022 0.4000 0.3970 0.3710 0.3859 252,073 -0.00(-1.20%)
Aug 12, 2022 0.3970 0.4150 0.3825 0.3906 477,010 -0.01(-2.91%)
Aug 11, 2022 0.4000 0.4181 0.3700 0.4023 1,514,192 +0.02(+6.43%)
Aug 10, 2022 0.3800 0.3900 0.3600 0.3780 400,871 +0.01(+4.10%)
Aug 09, 2022 0.4000 0.4138 0.3500 0.3631 899,260 -0.03(-7.56%)
Aug 08, 2022 0.4192 0.4300 0.3851 0.3928 1,111,754 -0.03(-6.30%)
Aug 05, 2022 0.4400 0.4400 0.4013 0.4192 1,576,340 -0.01(-2.42%)
Aug 04, 2022 0.4000 0.4387 0.3750 0.4296 2,012,756 +0.03(+8.62%)
Aug 03, 2022 0.3900 0.4100 0.3600 0.3955 1,016,926 +0.03(+6.89%)
Aug 02, 2022 0.3700 0.3850 0.3500 0.3700 637,523 +0.01(+3.44%)
Aug 01, 2022 0.3739 0.3739 0.3500 0.3577 296,853 +0.00(+0.99%)
Jul 29, 2022 0.3739 0.3739 0.3500 0.3542 273,602 -0.02(-5.27%)
Jul 28, 2022 0.3700 0.3800 0.3504 0.3739 394,400 +0.01(+3.86%)
Jul 27, 2022 0.3900 0.3900 0.3500 0.3600 745,335 +0.01(+1.41%)
Jul 26, 2022 0.3800 0.4010 0.3226 0.3550 1,792,240 -0.05(-12.35%)
Jul 25, 2022 0.4150 0.4350 0.3901 0.4050 777,727 -0.03(-6.90%)
Jul 22, 2022 0.4390 0.4390 0.4100 0.4350 926,230 +0.01(+3.52%)
Jul 21, 2022 0.4420 0.4690 0.4100 0.4202 1,044,789 -0.00(-0.59%)
Jul 20, 2022 0.4500 0.4700 0.4000 0.4227 1,395,507 -0.05(-10.39%)
Jul 19, 2022 0.5100 0.5200 0.4452 0.4717 2,398,474 -0.04(-7.62%)
Jul 18, 2022 0.9400 0.9400 0.4800 0.5106 7,613,145 -0.42(-45.09%)
Jul 15, 2022 0.8780 0.9299 0.8780 0.9299 786,542 +0.01(+1.08%)
Jul 14, 2022 0.8999 0.9250 0.8700 0.9200 817,764 +0.02(+2.23%)
Jul 13, 2022 0.9000 0.9100 0.8300 0.8999 881,871 +0.02(+2.75%)
Jul 12, 2022 0.8800 0.9193 0.8100 0.8758 1,594,179 -0.06(-6.17%)
Jul 11, 2022 0.8600 0.9437 0.8333 0.9334 2,825,732 +0.09(+11.12%)
Jul 08, 2022 0.7200 0.8881 0.6558 0.8400 5,478,452 +0.15(+21.85%)
Jul 07, 2022 0.6300 0.6894 0.6213 0.6894 841,631 +0.05(+7.74%)
Jul 06, 2022 0.6300 0.6500 0.6100 0.6399 410,660 +0.01(+1.09%)
Jul 05, 2022 0.6800 0.6883 0.5800 0.6330 662,111 -0.03(-4.94%)
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.