Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.610
+0.140 (9.52%)
Oct 14, 2025, 3:44 PM EDT - Market open
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.47 | 1.62 | 1.46 | 1.57 | - | 6.80% | 402,023 |
| Oct 13, 2025 | 1.48 | 1.97 | 1.44 | 1.47 | 1.47 | -3.29% | 10,724,007 |
| Oct 10, 2025 | 1.71 | 1.81 | 1.50 | 1.52 | 1.52 | -11.11% | 589,948 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.70 | 1.71 | 1.71 | -7.07% | 174,320 |
| Oct 8, 2025 | 1.93 | 1.97 | 1.84 | 1.84 | 1.84 | -5.64% | 204,934 |
| Oct 7, 2025 | 1.97 | 2.01 | 1.90 | 1.95 | 1.95 | -1.02% | 100,830 |
| Oct 6, 2025 | 2.06 | 2.09 | 1.92 | 1.97 | 1.97 | -5.74% | 158,045 |
| Oct 3, 2025 | 2.10 | 2.17 | 2.05 | 2.09 | 2.09 | -1.42% | 120,860 |
| Oct 2, 2025 | 2.11 | 2.14 | 2.07 | 2.12 | 2.12 | 0.47% | 55,874 |
| Oct 1, 2025 | 2.10 | 2.15 | 2.08 | 2.11 | 2.11 | - | 33,347 |
| Sep 30, 2025 | 2.09 | 2.15 | 2.00 | 2.11 | 2.11 | 0.48% | 83,292 |
| Sep 29, 2025 | 2.10 | 2.18 | 2.05 | 2.10 | 2.10 | 0.96% | 112,394 |
| Sep 26, 2025 | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | 0.97% | 58,714 |
| Sep 25, 2025 | 2.10 | 2.16 | 2.03 | 2.06 | 2.06 | -3.29% | 162,134 |
| Sep 24, 2025 | 2.20 | 2.53 | 2.04 | 2.13 | 2.13 | 0.47% | 402,899 |
| Sep 23, 2025 | 2.23 | 2.53 | 2.11 | 2.12 | 2.12 | -6.19% | 339,149 |
| Sep 22, 2025 | 2.04 | 2.42 | 2.04 | 2.26 | 2.26 | 13.00% | 638,042 |
| Sep 19, 2025 | 2.21 | 2.29 | 2.00 | 2.00 | 2.00 | -11.11% | 502,997 |
| Sep 18, 2025 | 2.62 | 2.62 | 1.93 | 2.25 | 2.25 | -19.64% | 2,315,593 |
| Sep 17, 2025 | 1.67 | 4.18 | 1.67 | 2.80 | 2.80 | 68.17% | 97,491,720 |
| Sep 16, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 1.09% | 24,652 |
| Sep 15, 2025 | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | -2.54% | 26,685 |
| Sep 12, 2025 | 1.64 | 1.76 | 1.54 | 1.69 | 1.69 | 3.05% | 103,825 |
| Sep 11, 2025 | 1.49 | 1.72 | 1.49 | 1.64 | 1.64 | 10.07% | 106,918 |
| Sep 10, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 32,157 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | - | 36,332 |
| Sep 8, 2025 | 1.52 | 1.57 | 1.46 | 1.50 | 1.50 | -1.96% | 39,828 |
| Sep 5, 2025 | 1.48 | 1.53 | 1.44 | 1.53 | 1.53 | 3.38% | 19,597 |
| Sep 4, 2025 | 1.54 | 1.55 | 1.37 | 1.48 | 1.48 | -3.90% | 76,568 |
| Sep 3, 2025 | 1.57 | 1.61 | 1.45 | 1.54 | 1.54 | -1.91% | 85,530 |
| Sep 2, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 24,645 |
| Aug 29, 2025 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 34,252 |
| Aug 28, 2025 | 1.64 | 1.74 | 1.63 | 1.63 | 1.63 | -3.55% | 15,256 |
| Aug 27, 2025 | 1.72 | 1.74 | 1.60 | 1.69 | 1.69 | 4.97% | 32,173 |
| Aug 26, 2025 | 1.60 | 1.70 | 1.60 | 1.61 | 1.61 | 1.90% | 48,522 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.57 | 1.58 | 1.58 | -4.24% | 248,127 |
| Aug 22, 2025 | 1.77 | 1.77 | 1.61 | 1.65 | 1.65 | -4.07% | 94,114 |
| Aug 21, 2025 | 1.71 | 1.77 | 1.68 | 1.72 | 1.72 | -0.58% | 30,840 |
| Aug 20, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -2.81% | 76,982 |
| Aug 19, 2025 | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 52,016 |
| Aug 18, 2025 | 1.84 | 1.94 | 1.83 | 1.85 | 1.85 | -1.60% | 135,640 |
| Aug 15, 2025 | 1.90 | 1.94 | 1.82 | 1.88 | 1.88 | -3.09% | 176,291 |
| Aug 14, 2025 | 2.13 | 2.17 | 1.85 | 1.94 | 1.94 | 7.78% | 446,696 |
| Aug 13, 2025 | 1.84 | 2.45 | 1.76 | 1.80 | 1.80 | -0.55% | 1,937,945 |
| Aug 12, 2025 | 1.80 | 1.91 | 1.80 | 1.81 | 1.81 | -3.72% | 306,155 |
| Aug 11, 2025 | 1.88 | 2.05 | 1.75 | 1.88 | 1.88 | 1.08% | 399,430 |
| Aug 8, 2025 | 1.85 | 2.00 | 1.81 | 1.86 | 1.86 | -1.59% | 296,338 |
| Aug 7, 2025 | 1.99 | 2.19 | 1.85 | 1.89 | 1.89 | -13.30% | 991,867 |
| Aug 6, 2025 | 2.08 | 2.24 | 1.86 | 2.18 | 2.18 | 6.34% | 20,747,106 |
| Aug 5, 2025 | 1.08 | 2.24 | 1.02 | 2.05 | 2.05 | 89.81% | 34,179,364 |