Mail

GMVD - G Medical Innovations Holdings Ltd

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.3750	0.4300	0.3617	0.4099	0.4099	803,663
May 30, 2023	0.3850	0.3920	0.3610	0.3790	0.3790	255,200
May 26, 2023	0.4200	0.4200	0.3650	0.3850	0.3850	310,900
May 25, 2023	0.4300	0.4370	0.3900	0.4010	0.4010	286,000
May 24, 2023	0.4330	0.4520	0.4280	0.4350	0.4350	347,200
May 23, 2023	0.4600	0.4890	0.4130	0.4460	0.4460	688,800
May 22, 2023	0.4600	0.5000	0.4100	0.4690	0.4690	1,390,400
May 19, 2023	0.3810	0.5200	0.3790	0.4850	0.4850	4,234,900
May 18, 2023	0.4000	0.4000	0.3790	0.3890	0.3890	34,900
May 17, 2023	0.4000	0.4020	0.3700	0.3900	0.3900	123,400
May 16, 2023	0.4070	0.4300	0.3900	0.3910	0.3910	68,500
May 15, 2023	0.4300	0.4480	0.3800	0.4060	0.4060	117,600
May 12, 2023	0.4000	0.4500	0.4000	0.4180	0.4180	192,200
May 11, 2023	0.4070	0.4280	0.3920	0.4150	0.4150	109,300
May 10, 2023	0.4160	0.4300	0.3900	0.4200	0.4200	271,400
May 09, 2023	0.4000	0.4190	0.3810	0.4150	0.4150	79,900
May 08, 2023	0.3900	0.4200	0.3770	0.4000	0.4000	220,200
May 05, 2023	0.3890	0.4000	0.3400	0.3710	0.3710	346,800
May 04, 2023	0.4200	0.4200	0.3700	0.3800	0.3800	387,700
May 03, 2023	0.4300	0.4500	0.4000	0.4030	0.4030	314,300
May 02, 2023	0.5020	0.5020	0.4100	0.4410	0.4410	246,900
May 01, 2023	0.5070	0.5070	0.4700	0.4700	0.4700	177,200
Apr 28, 2023	0.5270	0.5430	0.4350	0.5020	0.5020	508,100
Apr 27, 2023	0.5370	0.5650	0.5200	0.5500	0.5500	479,300
Apr 26, 2023	0.5300	0.5500	0.5070	0.5270	0.5270	282,300
Apr 25, 2023	0.5040	0.5650	0.4850	0.5300	0.5300	496,900
Apr 24, 2023	0.5380	0.5380	0.4700	0.5200	0.5200	354,400
Apr 21, 2023	0.5330	0.5480	0.5120	0.5390	0.5390	541,800
Apr 20, 2023	0.5400	0.5580	0.5350	0.5500	0.5500	324,100
Apr 19, 2023	0.5680	0.5800	0.5460	0.5460	0.5460	912,200
Apr 18, 2023	0.5980	0.6700	0.5500	0.6350	0.6350	3,232,000
Apr 17, 2023	0.5600	0.5700	0.5370	0.5610	0.5610	794,300
Apr 14, 2023	0.6000	0.6400	0.5330	0.5800	0.5800	4,163,400
Apr 13, 2023	0.5500	0.5550	0.5200	0.5310	0.5310	3,621,000
Apr 12, 2023	0.5600	0.5700	0.5200	0.5330	0.5330	434,200
Apr 11, 2023	0.5410	0.5740	0.5410	0.5670	0.5670	568,000
Apr 10, 2023	0.5600	0.5800	0.5210	0.5380	0.5380	672,600
Apr 06, 2023	0.5800	0.6150	0.5600	0.5680	0.5680	555,300
Apr 05, 2023	0.7200	0.7200	0.5600	0.6150	0.6150	1,041,700
Apr 04, 2023	0.6710	0.7000	0.6120	0.6700	0.6700	1,144,800
Apr 03, 2023	0.8100	0.8450	0.7050	0.7260	0.7260	1,825,300
Mar 31, 2023	2.4700	3.1300	0.8900	0.9100	0.9100	14,375,100
Mar 30, 2023	2.8400	2.8600	1.6200	1.6600	1.6600	1,470,200
Mar 29, 2023	1.9500	3.1500	1.8900	2.6900	2.6900	3,620,600
Mar 28, 2023	1.8900	1.9500	1.7900	1.9100	1.9100	20,100
Mar 27, 2023	2.0300	2.1900	1.8000	1.9500	1.9500	195,300
Mar 24, 2023	1.7100	2.1900	1.7100	1.9800	1.9800	66,200
Mar 23, 2023	1.7600	1.8890	1.7000	1.7200	1.7200	44,900
Mar 22, 2023	1.7500	1.8100	1.7000	1.7900	1.7900	11,100
Mar 21, 2023	1.9000	1.9000	1.7910	1.8000	1.8000	3,400
Mar 20, 2023	1.9500	1.9700	1.8000	1.8000	1.8000	14,400
Mar 17, 2023	1.9300	2.0370	1.9300	1.9700	1.9700	13,200
Mar 16, 2023	1.8500	2.0500	1.6600	2.0500	2.0500	103,400
Mar 15, 2023	1.8600	2.0370	1.8600	1.8600	1.8600	18,500
Mar 14, 2023	1.9200	2.0460	1.9100	1.9500	1.9500	18,400
Mar 13, 2023	1.9300	2.0000	1.8260	1.8900	1.8900	37,600
Mar 10, 2023	1.9600	1.9830	1.8400	1.8400	1.8400	21,400
Mar 09, 2023	2.0220	2.0400	1.9200	1.9300	1.9300	14,800
Mar 08, 2023	2.0100	2.0900	2.0000	2.0000	2.0000	18,600
Mar 07, 2023	2.1400	2.1900	1.9200	2.0100	2.0100	38,500
Mar 06, 2023	1.9500	2.1500	1.9400	2.1000	2.1000	74,200
Mar 03, 2023	2.0900	2.2600	1.8800	1.9600	1.9600	90,100
Mar 02, 2023	2.0300	2.3700	2.0000	2.0000	2.0000	165,100
Mar 01, 2023	2.5000	2.5300	1.8600	2.1100	2.1100	170,400
Feb 28, 2023	2.7900	2.7900	2.3100	2.3800	2.3800	58,600
Feb 27, 2023	3.0600	3.0600	2.5180	2.7500	2.7500	41,500
Feb 24, 2023	2.9700	3.1270	2.9000	2.9000	2.9000	20,600
Feb 23, 2023	3.0300	3.2600	3.0000	3.0200	3.0200	24,700
Feb 22, 2023	3.2200	3.2500	3.0600	3.0600	3.0600	31,500
Feb 21, 2023	3.1200	3.4200	3.1200	3.3200	3.3200	57,300
Feb 17, 2023	3.1300	3.3700	3.1300	3.2400	3.2400	30,700
Feb 16, 2023	3.3360	3.4000	3.1830	3.2100	3.2100	26,100
Feb 15, 2023	3.2600	3.4750	3.2500	3.3800	3.3800	20,200
Feb 14, 2023	3.3700	3.5000	3.0000	3.3200	3.3200	153,600
Feb 13, 2023	3.5000	3.8000	3.3400	3.3700	3.3700	65,400
Feb 10, 2023	3.4100	3.7150	3.3000	3.5700	3.5700	60,500
Feb 09, 2023	3.5900	3.7900	3.4100	3.4700	3.4700	38,000
Feb 08, 2023	3.6000	3.8100	3.4200	3.7500	3.7500	61,900
Feb 07, 2023	3.8100	3.8600	3.6850	3.7300	3.7300	42,500
Feb 06, 2023	3.8100	3.9950	3.6000	3.8100	3.8100	124,700
Feb 03, 2023	3.8000	4.0400	3.7000	3.8100	3.8100	116,700
Feb 02, 2023	3.8100	3.9400	3.6500	3.7500	3.7500	127,100
Feb 01, 2023	4.4500	4.8600	3.8700	3.9100	3.9100	398,800
Jan 31, 2023	5.0600	5.3700	4.4600	4.9900	4.9900	1,144,300
Jan 30, 2023	5.9400	7.1800	4.8500	5.4100	5.4100	24,951,400
Jan 27, 2023	2.9500	3.0400	2.8300	3.0000	3.0000	64,500
Jan 26, 2023	2.8900	3.0550	2.8300	2.9900	2.9900	59,300
Jan 25, 2023	3.1100	3.3300	2.8500	2.9800	2.9800	100,200
Jan 24, 2023	3.3000	3.4100	3.0600	3.1600	3.1600	94,200
Jan 23, 2023	3.3300	3.4500	3.0700	3.1100	3.1100	189,900
Jan 20, 2023	3.6700	3.8400	3.4900	3.5650	3.5650	153,900
Jan 19, 2023	3.7400	4.1000	3.6000	3.8000	3.8000	226,700
Jan 18, 2023	3.8000	4.8200	3.6100	3.8900	3.8900	1,648,800
Jan 17, 2023	3.3200	3.7400	3.0200	3.4600	3.4600	308,800
Jan 13, 2023	3.0600	4.1500	2.7000	3.5200	3.5200	1,579,400
Jan 12, 2023	3.1900	3.2950	2.8100	2.9900	2.9900	274,800
Jan 11, 2023	3.7700	3.8320	3.1900	3.2400	3.2400	340,300
Jan 10, 2023	3.3200	4.7900	3.1600	3.6000	3.6000	4,065,800
Jan 09, 2023	3.1000	8.4900	2.9650	4.4000	4.4000	12,823,700
Jan 06, 2023	3.3000	3.3000	2.8800	2.8800	2.8800	21,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...