Skip to main content
Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.420
-0.030 (-2.07%)
At close: Dec 5, 2025, 4:00 PM EST
1.480
+0.060 (4.23%)
After-hours: Dec 5, 2025, 6:15 PM EST

Visionary Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.501.411.421.42-2.07%30,494
Dec 4, 20251.471.481.411.451.45-1.36%49,410
Dec 3, 20251.391.481.361.471.476.52%21,491
Dec 2, 20251.391.411.331.381.38-3.50%49,944
Dec 1, 20251.421.471.411.431.43-2.05%23,396
Nov 28, 20251.451.471.391.461.461.39%35,453
Nov 26, 20251.361.461.291.441.447.46%113,456
Nov 25, 20251.261.381.221.341.343.88%237,320
Nov 24, 20251.311.421.281.291.290.78%63,058
Nov 21, 20251.241.311.231.281.280.79%51,565
Nov 20, 20251.331.381.231.271.27-2.31%52,273
Nov 19, 20251.301.341.271.301.30-1.52%55,925
Nov 18, 20251.231.401.201.321.329.09%924,085
Nov 17, 20251.291.321.151.211.21-6.20%150,864
Nov 14, 20251.291.331.281.291.29-0.77%71,258
Nov 13, 20251.381.401.271.301.30-5.80%99,984
Nov 12, 20251.451.461.351.381.38-2.82%95,491
Nov 11, 20251.431.431.401.421.42-1.05%79,608
Nov 10, 20251.511.521.431.441.44-2.38%65,249
Nov 7, 20251.441.491.421.471.471.38%47,573
Nov 6, 20251.531.531.441.451.45-5.84%85,550
Nov 5, 20251.521.551.501.541.542.67%44,529
Nov 4, 20251.531.601.481.501.50-3.23%115,804
Nov 3, 20251.591.601.531.551.55-3.13%137,961
Oct 31, 20251.551.631.551.601.601.91%62,999
Oct 30, 20251.571.641.531.571.572.61%105,775
Oct 29, 20251.561.581.521.531.53-3.16%85,357
Oct 28, 20251.581.601.551.581.581.94%80,173
Oct 27, 20251.621.631.551.551.55-5.49%142,285
Oct 24, 20251.681.701.611.641.64-1.20%96,964
Oct 23, 20251.651.681.601.661.661.84%71,823
Oct 22, 20251.621.741.601.631.631.24%289,015
Oct 21, 20251.671.701.581.611.61-0.62%109,493
Oct 20, 20251.581.721.581.621.621.89%212,014
Oct 17, 20251.561.811.451.591.593.25%379,663
Oct 16, 20251.571.651.531.541.54-1.91%174,359
Oct 15, 20251.631.731.571.571.57-1.88%299,653
Oct 14, 20251.471.621.461.601.608.84%637,087
Oct 13, 20251.481.971.441.471.47-3.29%10,724,007
Oct 10, 20251.711.811.501.521.52-11.11%589,948
Oct 9, 20251.851.851.701.711.71-7.07%174,320
Oct 8, 20251.931.971.841.841.84-5.64%204,934
Oct 7, 20251.972.011.901.951.95-1.02%100,830
Oct 6, 20252.062.091.921.971.97-5.74%158,045
Oct 3, 20252.102.172.052.092.09-1.42%120,860
Oct 2, 20252.112.142.072.122.120.47%55,874
Oct 1, 20252.102.152.082.112.11-33,347
Sep 30, 20252.092.152.002.112.110.48%83,292
Sep 29, 20252.102.182.052.102.100.96%112,394
Sep 26, 20252.042.112.042.082.080.97%58,714
Sep 25, 20252.102.162.032.062.06-3.29%162,134
Sep 24, 20252.202.532.042.132.130.47%402,899
Sep 23, 20252.232.532.112.122.12-6.19%339,149
Sep 22, 20252.042.422.042.262.2613.00%638,042
Sep 19, 20252.212.292.002.002.00-11.11%502,997
Sep 18, 20252.622.621.932.252.25-19.64%2,315,593
Sep 17, 20251.674.181.672.802.8068.17%97,881,750
Sep 16, 20251.611.681.611.671.671.09%24,652
Sep 15, 20251.651.661.591.651.65-2.54%26,685
Sep 12, 20251.641.761.541.691.693.05%103,825
Sep 11, 20251.491.721.491.641.6410.07%106,918
Sep 10, 20251.501.551.491.491.49-0.67%32,157
Sep 9, 20251.501.511.451.501.50-36,332
Sep 8, 20251.521.571.461.501.50-1.96%39,828
Sep 5, 20251.481.531.441.531.533.38%19,597
Sep 4, 20251.541.551.371.481.48-3.90%76,568
Sep 3, 20251.571.611.451.541.54-1.91%85,725
Sep 2, 20251.611.621.551.571.57-3.09%24,645
Aug 29, 20251.611.681.601.621.62-0.61%34,252
Aug 28, 20251.641.741.631.631.63-3.55%15,256
Aug 27, 20251.721.741.601.691.694.97%32,173
Aug 26, 20251.601.701.601.611.611.90%48,522
Aug 25, 20251.651.681.571.581.58-4.24%248,127
Aug 22, 20251.771.771.611.651.65-4.07%94,114
Aug 21, 20251.711.771.681.721.72-0.58%30,840
Aug 20, 20251.781.801.711.731.73-2.81%76,982
Aug 19, 20251.821.851.781.781.78-3.78%52,016
Aug 18, 20251.841.941.831.851.85-1.60%135,640
Aug 15, 20251.901.941.821.881.88-3.09%176,291
Aug 14, 20252.132.171.851.941.947.78%446,696
Aug 13, 20251.842.451.761.801.80-0.55%1,937,945
Aug 12, 20251.801.911.801.811.81-3.72%306,155
Aug 11, 20251.882.051.751.881.881.08%399,430
Aug 8, 20251.852.001.811.861.86-1.59%296,338
Aug 7, 20251.992.191.851.891.89-13.30%991,867
Aug 6, 20252.082.241.862.182.186.34%20,747,106
Aug 5, 20251.082.241.022.052.0589.81%37,966,675
Aug 4, 20251.221.221.061.081.08-7.69%74,003
Aug 1, 20251.201.201.151.171.17-1.68%105,314
Jul 31, 20251.371.371.161.191.19-9.85%125,355
Jul 30, 20251.391.411.311.321.32-5.71%91,708
Jul 29, 20251.531.541.371.401.40-6.04%69,518
Jul 28, 20251.591.601.451.491.49-3.87%75,005
Jul 25, 20251.651.651.501.551.550.65%104,876
Jul 24, 20251.561.631.521.541.541.32%157,043
Jul 23, 20251.631.641.521.521.52-7.88%89,174
Jul 22, 20251.681.721.601.651.65-90,880
Jul 21, 20251.711.741.621.651.65-2.94%61,279
Jul 18, 20251.701.721.651.701.70-1.16%87,566
Jul 17, 20251.801.801.701.721.72-3.37%25,334