Skip to main content
Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
0.196
-0.001 (-0.41%)
At close: Jun 26, 2026, 4:00 PM EDT
0.192
-0.005 (-2.40%)
After-hours: Jun 26, 2026, 7:46 PM EDT

Visionary Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.190.200.190.200.20-0.41%106,028
Jun 25, 20260.190.200.190.200.20-1.01%378,050
Jun 24, 20260.210.250.190.200.20-5.19%4,488,493
Jun 23, 20260.200.210.200.210.21-0.99%101,342
Jun 22, 20260.210.210.200.210.212.17%192,486
Jun 18, 20260.230.230.200.210.21-5.16%428,311
Jun 17, 20260.220.230.220.220.22-161,890
Jun 16, 20260.230.230.220.220.22-3.61%485,860
Jun 15, 20260.220.230.220.230.237.58%133,016
Jun 12, 20260.220.230.200.210.21-10.78%598,825
Jun 11, 20260.230.240.230.240.24-1.87%243,019
Jun 10, 20260.250.280.230.240.24-8.23%934,938
Jun 9, 20260.260.270.250.260.263.79%501,057
Jun 8, 20260.250.270.250.250.255.42%332,211
Jun 5, 20260.240.240.230.240.24-0.04%215,833
Jun 4, 20260.240.250.240.240.242.17%185,060
Jun 3, 20260.260.270.240.240.24-5.39%345,391
Jun 2, 20260.300.310.230.250.25-18.48%732,197
Jun 1, 20260.320.330.300.300.30-8.17%555,963
May 29, 20260.330.350.310.330.330.76%527,486
May 28, 20260.330.340.320.330.33-1.99%292,875
May 27, 20260.340.350.320.340.34-5.08%378,440
May 26, 20260.310.350.310.350.357.60%563,601
May 22, 20260.330.340.300.330.33-0.03%504,144
May 21, 20260.330.340.300.330.33-1.26%519,157
May 20, 20260.300.340.290.330.3311.47%1,222,217
May 19, 20260.240.300.230.300.3016.34%1,000,209
May 18, 20260.240.270.230.260.266.20%1,254,395
May 15, 20260.300.300.180.240.24-20.13%1,564,399
May 14, 20260.290.330.280.300.304.48%2,155,366
May 13, 20260.260.300.240.290.297.01%3,501,349
May 12, 20260.190.270.190.270.2730.10%57,514,411
May 11, 20260.180.210.180.210.2114.26%2,313,429
May 8, 20260.180.260.150.180.187.24%30,856,304
May 7, 20260.160.170.160.170.176.25%527,708
May 6, 20260.170.180.140.160.16-3.61%798,742
May 5, 20260.200.200.160.170.17-20.95%1,601,706
May 4, 20260.220.220.200.210.214.48%2,187,144
May 1, 20260.190.200.190.200.204.20%418,599
Apr 30, 20260.210.210.180.190.19-4.50%698,725
Apr 29, 20260.200.210.190.200.20-373,586
Apr 28, 20260.200.220.200.200.200.75%615,908
Apr 27, 20260.200.210.190.200.20-0.20%420,780
Apr 24, 20260.200.210.190.200.202.03%650,205
Apr 23, 20260.210.220.190.200.20-7.56%1,001,436
Apr 22, 20260.210.230.210.210.21-0.61%857,864
Apr 21, 20260.230.230.210.210.21-5.68%573,688
Apr 20, 20260.220.250.210.230.231.88%3,299,663
Apr 17, 20260.240.240.220.220.22-5.91%534,355
Apr 16, 20260.230.240.220.240.246.23%1,054,530
Apr 15, 20260.240.240.200.220.22-4.00%1,513,546
Apr 14, 20260.230.230.220.230.231.93%1,260,039
Apr 13, 20260.260.260.210.230.23-17.69%2,881,102
Apr 10, 20260.300.310.270.280.28-8.79%1,909,391
Apr 9, 20260.300.340.300.300.30-6.55%2,508,959
Apr 8, 20260.270.350.270.330.336.21%8,652,657
Apr 7, 20260.300.340.290.310.31-11.05%7,530,068
Apr 6, 20260.340.370.310.340.34-22.59%18,493,054
Apr 2, 20260.270.590.250.440.44116.78%579,390,187
Apr 1, 20260.230.270.200.210.21-23.22%18,169,108
Mar 31, 20260.210.390.200.270.2717.67%206,740,752
Mar 30, 20260.220.280.180.230.2313.91%60,004,110
Mar 27, 20260.210.220.190.200.20-9.04%869,469
Mar 26, 20260.230.260.220.220.22-6.81%2,728,198
Mar 25, 20260.200.420.190.240.24-6.00%35,520,814
Mar 24, 20260.300.300.200.250.25-25.60%2,721,749
Mar 23, 20260.370.510.270.340.34-5.67%16,310,114
Mar 20, 20260.390.400.360.360.36-10.23%123,462
Mar 19, 20260.370.400.360.400.407.24%142,864
Mar 18, 20260.410.430.350.370.37-11.27%306,888
Mar 17, 20260.430.440.400.420.42-3.20%200,538
Mar 16, 20260.490.490.420.430.43-10.44%165,300
Mar 13, 20260.510.510.460.480.48-6.64%744,112
Mar 12, 20260.540.570.510.520.52-5.74%169,149
Mar 11, 20260.590.590.540.550.55-1.87%119,747
Mar 10, 20260.630.630.550.560.56-5.61%108,681
Mar 9, 20260.710.710.590.590.59-16.59%407,592
Mar 6, 20260.760.770.710.710.71-4.65%79,430
Mar 5, 20260.760.810.730.740.74-2.38%80,294
Mar 4, 20260.800.840.750.760.761.36%128,505
Mar 3, 20260.770.780.710.750.75-7.42%110,532
Mar 2, 20260.900.950.750.810.81-5.13%117,030
Feb 27, 20260.890.940.850.850.85-4.24%29,873
Feb 26, 20260.931.000.890.890.89-2.29%20,171
Feb 25, 20260.880.940.800.910.912.53%240,570
Feb 24, 20260.941.120.890.890.89-9.32%114,575
Feb 23, 20261.021.030.980.980.98-3.77%111,831
Feb 20, 20261.111.121.011.021.02-7.27%90,998
Feb 19, 20261.141.151.081.101.10-1.79%54,779
Feb 18, 20261.131.191.121.121.12-1.75%52,333
Feb 17, 20261.111.161.101.141.14-0.87%78,326
Feb 13, 20261.151.211.151.151.150.88%39,801
Feb 12, 20261.211.211.141.141.14-2.56%12,674
Feb 11, 20261.201.231.151.171.17-2.50%27,607
Feb 10, 20261.231.251.201.201.20-0.83%10,661
Feb 9, 20261.191.221.191.211.21-16,069
Feb 6, 20261.151.231.141.211.2111.01%27,345
Feb 5, 20261.171.221.081.091.09-8.40%59,148
Feb 4, 20261.211.291.181.191.19-2.46%120,795
Feb 3, 20261.231.281.201.221.22-3.17%51,965