Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G Medical Innovations Holdings Ltd (NQ: GMVD )

0.1810 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 (%)
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%)
Mar 01, 2022 109.90 113.40 88.55 92.75 18,785 -3.50(-3.64%)
Feb 28, 2022 81.90 98.00 80.85 96.25 24,648 +21.00(+27.91%)
Feb 25, 2022 69.30 77.00 68.95 75.25 4,907 +4.55(+6.44%)
Feb 24, 2022 63.00 74.90 61.95 70.70 6,409 +0.70(+1.00%)
Feb 23, 2022 71.75 76.65 70.00 70.00 6,895 -2.10(-2.91%)
Feb 22, 2022 89.25 92.75 71.75 72.10 8,252 -22.05(-23.42%)
Feb 18, 2022 94.15 0 -13.30(-12.38%)
Feb 17, 2022 99.40 107.45 99.05 107.45 9,275 +3.85(+3.72%)
Feb 16, 2022 104.65 108.15 102.55 103.60 6,551 -2.45(-2.31%)
Feb 15, 2022 98.00 108.15 97.32 106.05 9,705 +5.95(+5.94%)
Feb 14, 2022 99.75 105.35 96.95 100.10 7,901 +3.15(+3.25%)
Feb 11, 2022 95.90 99.40 93.45 96.95 5,416 -1.05(-1.07%)
Feb 10, 2022 99.40 103.24 93.45 98.00 18,594 -2.45(-2.44%)
Feb 09, 2022 108.85 116.55 100.10 100.45 14,058 -9.45(-8.60%)
Feb 08, 2022 115.50 120.75 108.50 109.90 10,171 -10.85(-8.99%)
Feb 07, 2022 114.10 136.50 113.75 120.75 26,412 +5.25(+4.55%)
Feb 04, 2022 146.30 151.66 112.89 115.50 39,707 -32.20(-21.80%)
Feb 03, 2022 147.35 153.65 147.70 6,911 -2.80(-1.86%)
Feb 02, 2022 168.00 170.79 142.10 150.50 35,071 -14.00(-8.51%)
Feb 01, 2022 169.40 183.05 155.05 164.50 33,410 -8.40(-4.86%)
Jan 31, 2022 186.55 172.90 35,665 -8.75(-4.82%)
Jan 28, 2022 181.65 202.65 172.20 181.65 71,777 +0.35(+0.19%)
Jan 27, 2022 169.40 189.00 165.55 181.30 91,215 +9.45(+5.50%)
Jan 26, 2022 171.85 185.15 159.60 171.85 66,914 -3.15(-1.80%)
Jan 25, 2022 173.60 185.15 165.20 175.00 88,265 +1.75(+1.01%)
Jan 24, 2022 152.25 195.30 145.60 173.25 365,484 +21.70(+14.32%)
Jan 21, 2022 168.00 172.20 146.30 151.55 45,856 -26.95(-15.10%)
Jan 20, 2022 180.60 182.00 155.40 178.50 144,840 -35.70(-16.67%)
Jan 19, 2022 149.80 235.90 148.75 214.20 1,020,895 +66.85(+45.37%)
Jan 18, 2022 124.25 156.45 122.50 147.35 107,140 +24.85(+20.29%)
Jan 14, 2022 122.50 0 -0.70(-0.57%)
Jan 13, 2022 104.65 147.00 103.60 123.20 902,293 +19.25(+18.52%)
Jan 12, 2022 95.20 112.70 95.20 103.95 34,584 +9.10(+9.59%)
Jan 11, 2022 89.95 95.20 84.35 94.85 20,904 +2.45(+2.65%)
Jan 10, 2022 84.00 103.25 78.40 92.40 131,124 +13.65(+17.33%)
Jan 07, 2022 68.95 79.10 66.54 78.75 10,556 +10.50(+15.38%)
Jan 06, 2022 64.05 70.70 63.00 68.25 5,588 +5.25(+8.33%)
Jan 05, 2022 62.65 66.50 61.25 63.00 4,714 +0.35(+0.56%)
Jan 04, 2022 60.20 63.00 59.50 62.65 2,189 +2.10(+3.47%)
Jan 03, 2022 59.50 63.00 58.85 60.55 2,996 +2.10(+3.59%)
Dec 31, 2021 56.00 58.80 53.96 58.45 3,340 +1.40(+2.45%)
Dec 30, 2021 56.00 63.00 53.55 57.05 11,611 +0.70(+1.24%)
Dec 29, 2021 61.25 61.25 55.30 56.35 3,248 -1.40(-2.42%)
Dec 28, 2021 71.40 71.40 56.00 57.75 15,366 -12.25(-17.50%)
Dec 27, 2021 69.65 72.80 65.80 70.00 4,266 +0.70(+1.01%)
Dec 23, 2021 69.30 69.30 64.40 69.30 2,986 +2.10(+3.12%)
Dec 22, 2021 66.50 71.40 62.42 67.20 3,380 +1.75(+2.67%)
Dec 21, 2021 61.95 66.15 60.73 65.45 2,148 +3.15(+5.06%)
Dec 20, 2021 65.45 65.45 59.85 62.30 3,242 -5.60(-8.25%)
Dec 17, 2021 72.80 74.66 67.55 67.90 3,683 -7.00(-9.35%)
Dec 16, 2021 72.80 74.90 72.80 74.90 191 +0.00(+0.00%)
Dec 15, 2021 74.55 75.25 72.10 74.90 1,751 -2.10(-2.73%)
Dec 14, 2021 78.75 78.75 73.50 77.00 2,319 -3.50(-4.35%)
Dec 13, 2021 78.05 86.45 77.35 80.50 7,706 +4.20(+5.50%)
Dec 10, 2021 78.40 78.41 74.90 76.30 273 -1.05(-1.36%)
Dec 09, 2021 74.55 79.10 73.85 77.35 398 +0.70(+0.91%)
Dec 08, 2021 74.20 78.05 73.15 76.65 1,763 +2.10(+2.82%)
Dec 07, 2021 74.55 76.30 72.45 74.55 1,377 +0.00(+0.00%)
Dec 06, 2021 73.15 79.45 73.15 74.55 1,314 -1.75(-2.29%)
Dec 03, 2021 85.05 85.05 71.75 76.30 2,218 -9.10(-10.66%)
Dec 02, 2021 73.15 87.85 73.15 85.40 12,813 +4.90(+6.09%)
Dec 01, 2021 92.40 94.33 74.73 80.50 39,446 -4.90(-5.74%)
Nov 30, 2021 77.35 85.40 73.50 85.40 5,544 +8.40(+10.91%)
Nov 29, 2021 76.65 77.00 72.86 77.00 1,035 -0.70(-0.90%)
Nov 26, 2021 75.25 77.70 72.10 77.70 2,128 +0.00(+0.00%)
Nov 24, 2021 73.15 79.10 71.40 77.70 2,245 +3.50(+4.72%)
Nov 23, 2021 68.95 80.50 68.25 74.20 8,621 +6.30(+9.28%)
Nov 22, 2021 66.50 67.90 59.85 67.90 3,258 +1.40(+2.11%)
Nov 19, 2021 67.38 68.04 66.50 66.50 1,342 -0.02(-0.03%)
Nov 18, 2021 70.00 67.55 66.50 66.52 3,456 -3.13(-4.49%)
Nov 17, 2021 72.80 72.80 69.65 69.65 2,225 -2.45(-3.40%)
Nov 16, 2021 72.45 73.15 71.54 72.10 1,130 -1.40(-1.90%)
Nov 15, 2021 73.33 74.20 70.70 73.50 1,509 +0.70(+0.96%)
Nov 12, 2021 73.50 74.20 71.40 72.80 1,345 -0.17(-0.24%)
Nov 11, 2021 75.60 75.60 72.80 72.97 1,014 -1.93(-2.57%)
Nov 10, 2021 77.48 74.90 1,318 -1.40(-1.83%)
Nov 09, 2021 76.65 79.80 75.95 76.30 2,319 -0.70(-0.91%)
Nov 08, 2021 78.40 80.50 76.30 77.00 2,799 -1.75(-2.22%)
Nov 05, 2021 80.15 82.60 77.00 78.75 2,266 -1.75(-2.17%)
Nov 04, 2021 78.75 83.65 77.35 80.50 3,601 +0.35(+0.44%)
Nov 03, 2021 77.70 81.81 77.70 80.15 3,198 +3.15(+4.09%)
Nov 02, 2021 84.70 86.80 77.00 77.00 8,822 -9.45(-10.93%)
Nov 01, 2021 84.00 92.05 87.15 86.45 16,662 +0.70(+0.82%)
Oct 29, 2021 80.15 77.00 85.75 443,280 +5.60(+6.99%)
Oct 28, 2021 77.35 83.65 74.20 80.15 9,030 +1.40(+1.78%)
Oct 27, 2021 74.20 110.25 72.10 78.75 212,956 +4.55(+6.13%)
Oct 26, 2021 73.85 74.20 2,136 +2.10(+2.91%)
Oct 25, 2021 72.45 75.25 71.05 72.10 3,868 -0.35(-0.48%)
Oct 22, 2021 74.20 77.00 70.70 72.45 2,620 -2.80(-3.72%)
Oct 21, 2021 77.70 80.50 73.50 75.25 3,810 -4.55(-5.70%)
Oct 20, 2021 81.90 82.60 77.00 79.80 2,156 -1.40(-1.72%)
Oct 19, 2021 82.25 83.30 78.68 81.20 1,520 -0.35(-0.43%)
Oct 18, 2021 79.45 84.00 78.05 81.55 2,860 +1.75(+2.19%)
Oct 15, 2021 80.50 81.90 78.22 79.80 697 -0.70(-0.87%)
Oct 14, 2021 85.05 85.75 78.75 80.50 2,151 -3.50(-4.17%)
Oct 13, 2021 74.90 84.00 73.50 84.00 6,058 +9.45(+12.68%)
Oct 12, 2021 73.15 77.88 71.75 74.55 8,399 +0.00(+0.00%)
Oct 11, 2021 74.90 74.90 68.25 74.55 13,286 -0.35(-0.47%)
Oct 08, 2021 73.50 75.60 71.58 74.90 1,436 +1.40(+1.90%)
Oct 07, 2021 73.85 76.65 72.10 73.50 1,213 +0.70(+0.96%)
Oct 06, 2021 79.10 79.10 72.10 72.80 2,620 -4.55(-5.88%)
Oct 05, 2021 75.60 80.00 74.55 77.35 1,297 +1.75(+2.31%)
Oct 04, 2021 78.75 79.28 74.90 75.60 1,270 -4.90(-6.09%)
Oct 01, 2021 80.15 80.50 76.65 80.50 1,123 +2.10(+2.68%)
Sep 30, 2021 77.00 79.80 75.60 78.40 2,570 +2.10(+2.75%)
Sep 29, 2021 79.80 80.50 76.30 76.30 1,265 +0.00(+0.00%)
Sep 28, 2021 77.35 78.75 76.30 76.30 2,133 -1.40(-1.80%)
Sep 27, 2021 83.65 83.65 77.00 77.70 3,577 -5.60(-6.72%)
Sep 24, 2021 81.55 86.10 80.85 83.30 1,652 -0.35(-0.42%)
Sep 23, 2021 82.25 85.61 76.30 83.65 5,904 +4.20(+5.29%)
Sep 22, 2021 79.80 83.65 74.55 79.45 11,083 -0.35(-0.44%)
Sep 21, 2021 80.85 83.65 78.05 79.80 4,627 -2.45(-2.98%)
Sep 20, 2021 79.80 85.40 77.35 82.25 6,012 -5.25(-6.00%)
Sep 17, 2021 89.95 89.96 80.50 87.50 19,728 -3.50(-3.85%)
Sep 16, 2021 99.75 101.50 87.85 91.00 21,250 -13.30(-12.75%)
Sep 15, 2021 106.05 137.20 93.80 104.30 654,153 +5.25(+5.30%)
Sep 14, 2021 105.35 110.25 98.70 99.05 10,070 -7.70(-7.21%)
Sep 13, 2021 106.75 109.55 102.55 106.75 4,701 +1.40(+1.33%)
Sep 10, 2021 107.80 113.40 101.57 105.35 12,298 -1.05(-0.99%)
Sep 09, 2021 109.55 114.80 105.17 106.40 9,017 -5.60(-5.00%)
Sep 08, 2021 115.15 115.15 108.50 112.00 4,872 -3.50(-3.03%)
Sep 07, 2021 116.55 120.40 112.53 115.50 8,070 +1.05(+0.92%)
Sep 03, 2021 110.60 118.11 109.55 114.45 8,261 +2.10(+1.87%)
Sep 02, 2021 119.70 121.80 109.72 112.35 12,656 -4.90(-4.18%)
Sep 01, 2021 123.55 123.55 113.40 117.25 13,931 -8.40(-6.69%)
Aug 31, 2021 116.20 135.80 112.35 125.65 57,118 +8.40(+7.16%)
Aug 30, 2021 119.35 121.45 107.83 117.25 33,080 +1.75(+1.52%)
Aug 27, 2021 110.60 121.80 107.80 115.50 42,166 +4.90(+4.43%)
Aug 26, 2021 117.60 117.60 105.00 110.60 16,709 -6.65(-5.67%)
Aug 25, 2021 110.60 118.65 107.10 117.25 17,287 +5.95(+5.35%)
Aug 24, 2021 102.20 114.10 102.20 111.30 16,462 +8.05(+7.80%)
Aug 23, 2021 102.20 109.90 89.25 103.25 32,371 -0.35(-0.34%)
Aug 20, 2021 92.75 103.60 86.10 103.60 77,106 +14.70(+16.54%)
Aug 19, 2021 79.10 92.37 79.10 88.90 14,366 +6.65(+8.09%)
Aug 18, 2021 77.70 83.14 77.70 82.25 1,419 +4.55(+5.86%)
Aug 17, 2021 75.25 80.48 74.90 77.70 2,728 +0.70(+0.91%)
Aug 16, 2021 80.50 85.75 70.00 77.00 12,504 -4.72(-5.78%)
Aug 13, 2021 86.80 86.80 80.50 81.72 3,087 -2.28(-2.71%)
Aug 12, 2021 91.35 91.35 80.15 84.00 8,018 -7.47(-8.17%)
Aug 11, 2021 95.55 98.00 89.95 91.47 2,387 -4.08(-4.27%)
Aug 10, 2021 94.85 97.30 93.80 95.55 813 +0.70(+0.74%)
Aug 09, 2021 96.95 96.95 93.10 94.85 1,267 +0.35(+0.37%)
Aug 06, 2021 93.80 98.00 92.75 94.50 885 -1.40(-1.46%)
Aug 05, 2021 96.60 101.61 94.15 95.90 3,920 -2.80(-2.84%)
Aug 04, 2021 91.00 104.30 86.80 98.70 10,214 +7.35(+8.05%)
Aug 03, 2021 92.75 94.15 87.50 91.35 5,260 -1.75(-1.88%)
Aug 02, 2021 93.80 95.85 89.25 93.10 2,580 +0.35(+0.38%)
Jul 30, 2021 93.80 96.60 85.75 92.75 10,277 -4.20(-4.33%)
Jul 29, 2021 89.25 101.50 89.25 96.95 15,788 +5.95(+6.54%)
Jul 28, 2021 81.20 92.75 81.20 91.00 11,555 +7.35(+8.79%)
Jul 27, 2021 97.30 99.40 82.60 83.65 18,587 -13.30(-13.72%)
Jul 26, 2021 103.25 109.64 95.20 96.95 10,931 -16.10(-14.24%)
Jul 23, 2021 122.50 127.75 105.35 113.05 19,425 -14.70(-11.51%)
Jul 22, 2021 121.80 130.87 110.25 127.75 55,256 +9.10(+7.67%)
Jul 21, 2021 147.70 150.50 112.70 118.65 151,398 -16.80(-12.40%)
Jul 20, 2021 123.55 148.40 122.50 135.45 62,231 +7.00(+5.45%)
Jul 19, 2021 135.80 138.60 126.70 128.45 3,939 -10.50(-7.56%)
Jul 16, 2021 145.25 149.10 138.95 138.95 5,447 -8.40(-5.70%)
Jul 15, 2021 134.40 154.00 133.35 147.35 8,693 +3.15(+2.18%)
Jul 14, 2021 131.25 146.30 126.00 144.20 14,142 +13.30(+10.16%)
Jul 13, 2021 145.60 156.10 129.50 130.90 17,708 -13.30(-9.22%)
Jul 12, 2021 141.40 150.15 133.70 144.20 8,861 +1.75(+1.23%)
Jul 09, 2021 140.35 147.00 137.20 142.45 8,060 -8.05(-5.35%)
Jul 08, 2021 133.00 154.35 129.50 150.50 31,231 -1.40(-0.92%)
Jul 07, 2021 126.35 162.05 121.80 151.90 109,325 +22.75(+17.62%)
Jul 06, 2021 123.90 134.75 121.10 129.15 8,317 +1.75(+1.37%)
Jul 02, 2021 121.10 128.80 118.30 127.40 10,826 +7.00(+5.81%)
Jul 01, 2021 127.05 129.85 116.55 120.40 15,187 -8.05(-6.27%)
Jun 30, 2021 129.15 146.65 126.00 128.45 51,841 +2.45(+1.94%)
Jun 29, 2021 131.25 133.00 123.20 126.00 12,431 -7.00(-5.26%)
Jun 28, 2021 121.10 134.40 117.60 133.00 28,556 +12.25(+10.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.