Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.360
+0.070 (5.43%)
At close: Jan 27, 2026, 4:00 PM EST
1.250
-0.110 (-8.09%)
After-hours: Jan 27, 2026, 7:57 PM EST
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |