Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.230
+0.030 (2.50%)
At close: Jan 7, 2026, 4:00 PM EST
1.200
-0.030 (-2.44%)
After-hours: Jan 7, 2026, 5:36 PM EST
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 2.50% | 18,490 |
| 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% | 24,907 |
| Jan 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 6,128 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 35,053 |
| 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% | 45,011 |
| Dec 26, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -5.23% | 48,812 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 17,891 |
| 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% | 59,838 |
| Dec 18, 2025 | 1.36 | 1.40 | 1.05 | 1.33 | 1.33 | -2.57% | 198,523 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 36,305 |
| 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% | 20,845 |
| Dec 10, 2025 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -4.32% | 54,706 |
| 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% | 49,410 |
| Dec 3, 2025 | 1.39 | 1.48 | 1.36 | 1.47 | 1.47 | 6.52% | 21,491 |
| Dec 2, 2025 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -3.50% | 49,944 |
| Dec 1, 2025 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 23,396 |
| 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% | 113,456 |
| 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% | 63,058 |
| Nov 21, 2025 | 1.24 | 1.31 | 1.23 | 1.28 | 1.28 | 0.79% | 51,565 |
| Nov 20, 2025 | 1.33 | 1.38 | 1.23 | 1.27 | 1.27 | -2.31% | 52,273 |
| 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 |
| Nov 12, 2025 | 1.45 | 1.46 | 1.35 | 1.38 | 1.38 | -2.82% | 95,491 |
| Nov 11, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.05% | 79,608 |
| Nov 10, 2025 | 1.51 | 1.52 | 1.43 | 1.44 | 1.44 | -2.38% | 65,249 |
| Nov 7, 2025 | 1.44 | 1.49 | 1.42 | 1.47 | 1.47 | 1.38% | 47,573 |
| Nov 6, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.84% | 85,550 |
| Nov 5, 2025 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 44,529 |
| Nov 4, 2025 | 1.53 | 1.60 | 1.48 | 1.50 | 1.50 | -3.23% | 115,804 |
| Nov 3, 2025 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 137,961 |
| Oct 31, 2025 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 62,999 |
| Oct 30, 2025 | 1.57 | 1.64 | 1.53 | 1.57 | 1.57 | 2.61% | 105,775 |
| Oct 29, 2025 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 85,357 |
| Oct 28, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 80,173 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -5.49% | 142,285 |