Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
0.202
+0.002 (0.75%)
At close: Apr 28, 2026, 4:00 PM EDT
0.202
+0.000 (0.05%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.75% | 595,080 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.20% | 419,963 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.03% | 650,205 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.56% | 1,001,436 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.61% | 857,864 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.68% | 573,688 |
| Apr 20, 2026 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 1.88% | 3,299,663 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.91% | 534,355 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.23% | 1,054,530 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -4.00% | 1,513,546 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.93% | 1,260,039 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -17.69% | 2,881,102 |
| Apr 10, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.79% | 1,909,391 |
| Apr 9, 2026 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | -6.55% | 2,508,959 |
| Apr 8, 2026 | 0.27 | 0.35 | 0.27 | 0.33 | 0.33 | 6.21% | 8,652,657 |
| Apr 7, 2026 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | -11.05% | 7,530,068 |
| Apr 6, 2026 | 0.34 | 0.37 | 0.31 | 0.34 | 0.34 | -22.59% | 18,493,054 |
| Apr 2, 2026 | 0.27 | 0.59 | 0.25 | 0.44 | 0.44 | 116.78% | 579,390,187 |
| Apr 1, 2026 | 0.23 | 0.27 | 0.20 | 0.21 | 0.21 | -23.22% | 18,169,108 |
| Mar 31, 2026 | 0.21 | 0.39 | 0.20 | 0.27 | 0.27 | 17.67% | 206,740,752 |
| Mar 30, 2026 | 0.22 | 0.28 | 0.18 | 0.23 | 0.23 | 13.91% | 60,004,110 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -9.04% | 869,469 |
| Mar 26, 2026 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | -6.81% | 2,728,198 |
| Mar 25, 2026 | 0.20 | 0.42 | 0.19 | 0.24 | 0.24 | -6.00% | 35,520,814 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | -25.60% | 2,721,749 |
| Mar 23, 2026 | 0.37 | 0.51 | 0.27 | 0.34 | 0.34 | -5.67% | 16,310,114 |
| Mar 20, 2026 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -10.23% | 123,462 |
| Mar 19, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 7.24% | 142,864 |
| Mar 18, 2026 | 0.41 | 0.43 | 0.35 | 0.37 | 0.37 | -11.27% | 306,888 |
| Mar 17, 2026 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -3.20% | 200,538 |
| Mar 16, 2026 | 0.49 | 0.49 | 0.42 | 0.43 | 0.43 | -10.44% | 165,300 |
| Mar 13, 2026 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -6.64% | 744,112 |
| Mar 12, 2026 | 0.54 | 0.57 | 0.51 | 0.52 | 0.52 | -5.74% | 169,149 |
| Mar 11, 2026 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -1.87% | 119,747 |
| Mar 10, 2026 | 0.63 | 0.63 | 0.55 | 0.56 | 0.56 | -5.61% | 108,681 |
| Mar 9, 2026 | 0.71 | 0.71 | 0.59 | 0.59 | 0.59 | -16.59% | 407,592 |
| Mar 6, 2026 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -4.65% | 79,430 |
| Mar 5, 2026 | 0.76 | 0.81 | 0.73 | 0.74 | 0.74 | -2.38% | 80,294 |
| Mar 4, 2026 | 0.80 | 0.84 | 0.75 | 0.76 | 0.76 | 1.36% | 128,505 |
| 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% | 117,030 |
| 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% | 240,570 |
| Feb 24, 2026 | 0.94 | 1.12 | 0.89 | 0.89 | 0.89 | -9.32% | 114,575 |
| 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% | 90,998 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 54,779 |
| 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% | 39,801 |
| 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% | 27,607 |
| 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 | - | 16,069 |
| Feb 6, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 11.01% | 27,345 |
| Feb 5, 2026 | 1.17 | 1.22 | 1.08 | 1.09 | 1.09 | -8.40% | 59,148 |
| Feb 4, 2026 | 1.21 | 1.29 | 1.18 | 1.19 | 1.19 | -2.46% | 120,795 |
| Feb 3, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 51,965 |
| Feb 2, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 25,210 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | - | 62,910 |
| Jan 29, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | - | 81,171 |
| Jan 28, 2026 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | -7.35% | 163,746 |
| Jan 27, 2026 | 1.28 | 1.36 | 1.25 | 1.36 | 1.36 | 5.43% | 179,148 |
| Jan 26, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 95,148 |
| Jan 23, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 82,163 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 56,469 |
| 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 |