Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
0.600
-0.108 (-15.19%)
At close: Mar 9, 2026, 4:00 PM EDT
0.610
+0.010 (1.67%)
After-hours: Mar 9, 2026, 4:01 PM EDT
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.71 | 0.71 | 0.59 | 0.59 | - | -16.59% | 358,631 |
| Mar 6, 2026 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -4.65% | 79,385 |
| Mar 5, 2026 | 0.76 | 0.81 | 0.73 | 0.74 | 0.74 | -2.38% | 80,268 |
| Mar 4, 2026 | 0.80 | 0.84 | 0.75 | 0.76 | 0.76 | 1.36% | 127,453 |
| Mar 3, 2026 | 0.77 | 0.78 | 0.71 | 0.75 | 0.75 | -7.42% | 110,532 |
| Mar 2, 2026 | 0.90 | 0.95 | 0.75 | 0.81 | 0.81 | -5.13% | 116,972 |
| Feb 27, 2026 | 0.89 | 0.94 | 0.85 | 0.85 | 0.85 | -4.24% | 29,873 |
| Feb 26, 2026 | 0.93 | 1.00 | 0.89 | 0.89 | 0.89 | -2.29% | 20,171 |
| Feb 25, 2026 | 0.88 | 0.94 | 0.80 | 0.91 | 0.91 | 2.53% | 235,334 |
| Feb 24, 2026 | 0.94 | 1.12 | 0.89 | 0.89 | 0.89 | -9.32% | 112,953 |
| Feb 23, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -3.77% | 111,831 |
| Feb 20, 2026 | 1.11 | 1.12 | 1.01 | 1.02 | 1.02 | -7.27% | 89,559 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 53,998 |
| Feb 18, 2026 | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 52,333 |
| Feb 17, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 78,326 |
| Feb 13, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 9,295 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 12,674 |
| Feb 11, 2026 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 27,007 |
| Feb 10, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 10,661 |
| Feb 9, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | - | 13,796 |
| Feb 6, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 11.01% | 27,268 |
| Feb 5, 2026 | 1.17 | 1.22 | 1.08 | 1.09 | 1.09 | -8.40% | 58,438 |
| Feb 4, 2026 | 1.21 | 1.29 | 1.18 | 1.19 | 1.19 | -2.46% | 119,524 |
| Feb 3, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 51,894 |
| Feb 2, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 25,169 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | - | 62,413 |
| Jan 29, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | - | 80,647 |
| Jan 28, 2026 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | -7.35% | 163,225 |
| Jan 27, 2026 | 1.28 | 1.36 | 1.25 | 1.36 | 1.36 | 5.43% | 175,833 |
| Jan 26, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 94,284 |
| Jan 23, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 81,378 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 55,941 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 53,561 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -3.17% | 115,857 |
| Jan 16, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 91,414 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.25 | 1.25 | 1.25 | -21.38% | 486,507 |
| Jan 14, 2026 | 1.47 | 1.60 | 1.39 | 1.59 | 1.59 | 6.07% | 708,005 |
| Jan 13, 2026 | 1.23 | 1.54 | 1.16 | 1.50 | 1.50 | 21.87% | 881,642 |
| Jan 12, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | -1.60% | 32,499 |
| Jan 9, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 25,867 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 27,700 |
| Jan 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 2.50% | 18,870 |
| Jan 6, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 22,392 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 24,957 |
| Jan 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 6,442 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 36,073 |
| Dec 30, 2025 | 1.23 | 1.24 | 1.15 | 1.20 | 1.20 | - | 54,570 |
| Dec 29, 2025 | 1.21 | 1.24 | 1.12 | 1.20 | 1.20 | -1.07% | 46,311 |
| Dec 26, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -5.23% | 50,212 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 17,893 |
| Dec 23, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 33,829 |
| Dec 22, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 34,907 |
| Dec 19, 2025 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -4.15% | 61,105 |
| Dec 18, 2025 | 1.36 | 1.40 | 1.05 | 1.33 | 1.33 | -2.57% | 198,600 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 36,695 |
| Dec 16, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 15,139 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 59,019 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.51% | 17,614 |
| Dec 11, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.57% | 25,036 |
| Dec 10, 2025 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -4.32% | 54,754 |
| Dec 9, 2025 | 1.54 | 1.57 | 1.45 | 1.51 | 1.51 | -2.27% | 81,123 |
| Dec 8, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 8.45% | 91,636 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 30,494 |
| Dec 4, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 52,079 |
| Dec 3, 2025 | 1.39 | 1.48 | 1.36 | 1.47 | 1.47 | 6.52% | 21,657 |
| Dec 2, 2025 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -3.50% | 49,946 |
| Dec 1, 2025 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 24,097 |
| Nov 28, 2025 | 1.45 | 1.47 | 1.39 | 1.46 | 1.46 | 1.39% | 35,453 |
| Nov 26, 2025 | 1.36 | 1.46 | 1.29 | 1.44 | 1.44 | 7.46% | 113,474 |
| Nov 25, 2025 | 1.26 | 1.38 | 1.22 | 1.34 | 1.34 | 3.88% | 237,320 |
| Nov 24, 2025 | 1.31 | 1.42 | 1.28 | 1.29 | 1.29 | 0.78% | 63,160 |
| Nov 21, 2025 | 1.24 | 1.31 | 1.23 | 1.28 | 1.28 | 0.79% | 51,567 |
| Nov 20, 2025 | 1.33 | 1.38 | 1.23 | 1.27 | 1.27 | -2.31% | 52,796 |
| Nov 19, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -1.52% | 55,925 |
| Nov 18, 2025 | 1.23 | 1.40 | 1.20 | 1.32 | 1.32 | 9.09% | 924,085 |
| Nov 17, 2025 | 1.29 | 1.32 | 1.15 | 1.21 | 1.21 | -6.20% | 150,864 |
| Nov 14, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 71,258 |
| Nov 13, 2025 | 1.38 | 1.40 | 1.27 | 1.30 | 1.30 | -5.80% | 99,984 |
| Nov 12, 2025 | 1.45 | 1.46 | 1.35 | 1.38 | 1.38 | -2.82% | 95,491 |
| Nov 11, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.05% | 79,608 |
| Nov 10, 2025 | 1.51 | 1.52 | 1.43 | 1.44 | 1.44 | -2.38% | 65,249 |
| Nov 7, 2025 | 1.44 | 1.49 | 1.42 | 1.47 | 1.47 | 1.38% | 47,573 |
| Nov 6, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.84% | 85,550 |
| Nov 5, 2025 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 44,529 |
| Nov 4, 2025 | 1.53 | 1.60 | 1.48 | 1.50 | 1.50 | -3.23% | 115,804 |
| Nov 3, 2025 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 137,961 |
| Oct 31, 2025 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 62,999 |
| Oct 30, 2025 | 1.57 | 1.64 | 1.53 | 1.57 | 1.57 | 2.61% | 105,775 |
| Oct 29, 2025 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 85,357 |
| Oct 28, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 80,173 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -5.49% | 142,285 |
| Oct 24, 2025 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | -1.20% | 96,964 |
| Oct 23, 2025 | 1.65 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 71,823 |
| Oct 22, 2025 | 1.62 | 1.74 | 1.60 | 1.63 | 1.63 | 1.24% | 289,015 |
| Oct 21, 2025 | 1.67 | 1.70 | 1.58 | 1.61 | 1.61 | -0.62% | 109,493 |
| Oct 20, 2025 | 1.58 | 1.72 | 1.58 | 1.62 | 1.62 | 1.89% | 212,014 |
| Oct 17, 2025 | 1.56 | 1.81 | 1.45 | 1.59 | 1.59 | 3.25% | 379,663 |
| Oct 16, 2025 | 1.57 | 1.65 | 1.53 | 1.54 | 1.54 | -1.91% | 174,359 |
| Oct 15, 2025 | 1.63 | 1.73 | 1.57 | 1.57 | 1.57 | -1.88% | 299,653 |
| Oct 14, 2025 | 1.47 | 1.62 | 1.46 | 1.60 | 1.60 | 8.84% | 637,087 |