Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.320
-0.080 (-5.71%)
Jul 30, 2025, 4:00 PM - Market closed
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.39 | 1.41 | 1.31 | 1.32 | 1.32 | -5.71% | 91,708 |
| Jul 29, 2025 | 1.53 | 1.54 | 1.37 | 1.40 | 1.40 | -6.04% | 69,518 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.45 | 1.49 | 1.49 | -3.87% | 75,005 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | 0.65% | 104,876 |
| Jul 24, 2025 | 1.56 | 1.63 | 1.52 | 1.54 | 1.54 | 1.32% | 157,043 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.52 | 1.52 | 1.52 | -7.88% | 89,174 |
| Jul 22, 2025 | 1.68 | 1.72 | 1.60 | 1.65 | 1.65 | - | 90,880 |
| Jul 21, 2025 | 1.71 | 1.74 | 1.62 | 1.65 | 1.65 | -2.94% | 61,279 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 87,566 |
| Jul 17, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 25,334 |
| Jul 16, 2025 | 1.70 | 1.80 | 1.68 | 1.78 | 1.78 | 5.95% | 80,732 |
| Jul 15, 2025 | 1.76 | 1.83 | 1.67 | 1.68 | 1.68 | -1.18% | 90,911 |
| Jul 14, 2025 | 1.73 | 1.80 | 1.69 | 1.70 | 1.70 | -3.95% | 63,597 |
| Jul 11, 2025 | 1.78 | 1.83 | 1.73 | 1.77 | 1.77 | -1.67% | 31,602 |
| Jul 10, 2025 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 3.45% | 27,992 |
| Jul 9, 2025 | 1.94 | 2.00 | 1.61 | 1.74 | 1.74 | -8.66% | 186,129 |
| Jul 8, 2025 | 1.80 | 1.96 | 1.75 | 1.91 | 1.91 | 5.83% | 82,854 |
| Jul 7, 2025 | 1.71 | 1.91 | 1.61 | 1.80 | 1.80 | 9.09% | 208,455 |
| Jul 3, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -1.84% | 32,738 |
| Jul 2, 2025 | 1.63 | 1.79 | 1.63 | 1.68 | 1.68 | 3.77% | 57,744 |
| Jul 1, 2025 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.89% | 74,349 |
| Jun 30, 2025 | 1.73 | 1.79 | 1.42 | 1.59 | 1.59 | -9.92% | 154,980 |
| Jun 27, 2025 | 1.72 | 1.85 | 1.72 | 1.77 | 1.77 | -0.28% | 63,650 |
| Jun 26, 2025 | 1.88 | 1.88 | 1.75 | 1.77 | 1.77 | -1.67% | 23,760 |
| Jun 25, 2025 | 1.73 | 1.86 | 1.72 | 1.80 | 1.80 | 2.86% | 36,437 |
| Jun 24, 2025 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -2.23% | 37,498 |
| Jun 23, 2025 | 1.81 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 37,782 |
| Jun 20, 2025 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -3.74% | 18,597 |
| Jun 18, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 17,997 |
| Jun 17, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 26,370 |
| Jun 16, 2025 | 1.92 | 1.96 | 1.89 | 1.90 | 1.90 | 3.83% | 40,307 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.63% | 43,837 |
| Jun 12, 2025 | 1.89 | 1.98 | 1.85 | 1.96 | 1.96 | 3.16% | 40,201 |
| Jun 11, 2025 | 1.99 | 2.01 | 1.89 | 1.90 | 1.90 | -5.00% | 34,033 |
| Jun 10, 2025 | 2.09 | 2.09 | 1.94 | 2.00 | 2.00 | -1.96% | 30,810 |
| Jun 9, 2025 | 2.12 | 2.12 | 2.01 | 2.04 | 2.04 | -2.39% | 50,459 |
| Jun 6, 2025 | 2.08 | 2.12 | 2.06 | 2.09 | 2.09 | 2.20% | 18,625 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.03 | 2.05 | 2.05 | -4.44% | 57,270 |
| Jun 4, 2025 | 2.07 | 2.14 | 2.06 | 2.14 | 2.14 | 2.88% | 29,826 |
| Jun 3, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 17,925 |
| Jun 2, 2025 | 2.00 | 2.10 | 1.99 | 1.99 | 1.99 | -0.50% | 27,276 |
| May 30, 2025 | 2.11 | 2.11 | 1.98 | 2.00 | 2.00 | -5.21% | 18,559 |
| May 29, 2025 | 2.13 | 2.14 | 2.07 | 2.11 | 2.11 | - | 30,686 |
| May 28, 2025 | 2.02 | 2.13 | 2.01 | 2.11 | 2.11 | 5.50% | 21,815 |
| May 27, 2025 | 2.20 | 2.30 | 1.92 | 2.00 | 2.00 | -5.66% | 250,188 |
| May 23, 2025 | 2.07 | 2.35 | 2.06 | 2.12 | 2.12 | -4.50% | 119,293 |
| May 22, 2025 | 1.93 | 2.30 | 1.86 | 2.22 | 2.22 | 13.85% | 306,193 |
| May 21, 2025 | 1.91 | 1.96 | 1.86 | 1.95 | 1.95 | 2.63% | 37,987 |
| May 20, 2025 | 1.93 | 1.98 | 1.85 | 1.90 | 1.90 | -4.04% | 26,861 |
| May 19, 2025 | 2.00 | 2.00 | 1.88 | 1.98 | 1.98 | -0.50% | 37,000 |