Skip to main content
Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.445
-0.095 (-6.17%)
At close: Dec 20, 2024, 4:00 PM
1.460
+0.015 (1.04%)
After-hours: Dec 20, 2024, 7:35 PM EST

Visionary Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.501.591.311.451.45-6.17%215,611
Dec 19, 20241.821.891.451.541.54-13.48%311,888
Dec 18, 20242.463.011.511.781.78-26.45%1,900,053
Dec 17, 20241.902.701.812.422.4246.67%4,181,731
Dec 16, 20241.301.681.251.651.6525.00%334,622
Dec 13, 20241.381.381.291.321.32-2.22%34,905
Dec 12, 20241.351.441.341.351.35-4.93%48,209
Dec 11, 20241.331.451.311.421.428.40%106,150
Dec 10, 20241.411.411.271.311.31-7.09%47,350
Dec 9, 20241.401.451.371.411.411.44%53,144
Dec 6, 20241.421.431.351.391.39-2.80%41,470
Dec 5, 20241.451.481.411.431.430.70%49,664
Dec 4, 20241.461.501.421.421.42-4.05%44,069
Dec 3, 20241.511.511.451.481.48-2.63%38,020
Dec 2, 20241.481.521.441.521.522.08%39,447
Nov 29, 20241.501.541.431.491.49-0.73%36,111
Nov 27, 20241.481.531.421.501.501.35%48,352
Nov 26, 20241.531.541.471.481.48-4.52%62,119
Nov 25, 20241.551.581.501.551.551.31%58,622
Nov 22, 20241.571.631.521.531.53-3.77%111,953
Nov 21, 20241.501.631.501.591.593.25%198,894
Nov 20, 20241.381.601.381.541.5411.59%223,803
Nov 19, 20241.361.451.301.381.38-230,120
Nov 18, 20241.441.441.361.381.38-1.43%107,625
Nov 15, 20241.331.501.301.401.40-193,127
Nov 14, 20241.611.611.361.401.40-9.09%250,041
Nov 13, 20241.351.601.281.541.5410.00%661,836
Nov 12, 20241.581.611.401.401.40-9.68%558,922
Nov 11, 20241.421.631.321.551.555.44%1,064,395
Nov 8, 20241.843.281.371.471.47-2.00%26,394,821
Nov 7, 20241.241.681.181.501.5021.95%2,019,871
Nov 6, 20241.181.261.151.231.233.27%72,903
Nov 5, 20241.101.221.071.191.197.30%61,397
Nov 4, 20241.121.151.061.111.110.91%95,681
Nov 1, 20241.101.101.001.101.10-11.29%254,432
Oct 31, 20241.331.331.221.241.24-5.34%1,183,542
Oct 30, 20241.311.341.261.311.31-2.24%61,941
Oct 29, 20241.311.351.221.341.34-0.74%34,320
Oct 28, 20241.331.351.271.351.351.50%133,525
Oct 25, 20241.351.431.291.331.334.72%120,963
Oct 24, 20241.271.311.221.271.27-2.68%69,533
Oct 23, 20241.321.351.231.311.31-1.14%76,577
Oct 22, 20241.381.381.291.321.32-4.35%59,189
Oct 21, 20241.421.431.261.381.381.47%58,492
Oct 18, 20241.531.541.351.361.36-13.38%97,402
Oct 17, 20241.561.701.401.571.574.67%157,829
Oct 16, 20241.411.581.411.501.506.76%267,963
Oct 15, 20241.631.661.351.411.41-12.19%63,809
Oct 14, 20241.721.741.551.601.60-9.09%35,023
Oct 11, 20241.811.841.691.761.76-7.37%33,219
Oct 10, 20241.831.941.811.901.902.15%18,392
Oct 9, 20241.861.891.811.861.86-3.63%13,980
Oct 8, 20241.942.051.801.931.931.05%72,419
Oct 7, 20242.112.111.801.911.91-9.48%65,901
Oct 4, 20242.122.202.032.112.11-3.65%11,294
Oct 3, 20242.122.202.122.192.191.39%10,041
Oct 2, 20242.302.322.132.162.16-6.90%26,209
Oct 1, 20242.412.482.302.322.32-3.33%46,436
Sep 30, 20242.422.532.382.402.40-2.44%21,910
Sep 27, 20242.502.592.382.462.460.82%30,499
Sep 26, 20242.532.642.262.442.443.83%65,844
Sep 25, 20242.392.582.352.352.35-2.89%55,876
Sep 24, 20242.872.872.402.422.42-12.00%87,554
Sep 23, 20243.003.162.702.752.75-5.50%105,268
Sep 20, 20242.883.172.842.912.917.78%148,211
Sep 19, 20242.933.092.672.702.70-6.57%152,930
Sep 18, 20243.133.222.892.892.89-12.42%122,037
Sep 17, 20243.893.893.303.303.30-15.38%233,935
Sep 16, 20244.204.543.823.903.90-2.50%672,313
Sep 13, 20243.644.203.274.004.00-9.50%1,467,081
Sep 12, 20242.426.642.184.424.42117.73%45,622,756
Sep 11, 20242.042.152.022.032.03-5.58%14,836
Sep 10, 20242.012.191.902.152.159.14%52,599
Sep 9, 20242.222.601.901.971.97-6.19%447,376
Sep 6, 20242.132.142.002.102.105.00%2,512
Sep 5, 20242.002.002.002.002.00-0.99%735
Sep 4, 20242.122.142.022.022.02-4.27%1,321
Sep 3, 20241.952.111.952.112.112.93%945
Aug 30, 20241.982.051.982.052.050.74%608
Aug 29, 20242.062.061.932.042.04-1.21%6,683
Aug 28, 20242.082.082.062.062.06-2.78%727
Aug 27, 20242.122.122.122.122.12-176
Aug 26, 20242.122.122.122.122.12-0.05%196
Aug 23, 20242.142.142.022.122.12-4,851
Aug 22, 20242.132.132.002.122.120.47%830
Aug 21, 20242.142.142.052.112.112.43%1,153
Aug 20, 20242.082.142.042.062.06-3.74%2,210
Aug 19, 20241.942.141.942.142.145.94%1,270
Aug 16, 20242.022.022.012.022.02-0.25%984
Aug 15, 20241.952.101.952.032.030.75%3,027
Aug 14, 20242.142.142.012.012.01-6.94%5,833
Aug 13, 20242.052.172.052.162.162.86%1,959
Aug 12, 20241.952.101.952.102.102.44%2,718
Aug 9, 20241.982.051.982.052.055.13%1,067
Aug 8, 20242.102.141.801.951.95-9.30%6,629
Aug 7, 20242.142.202.142.152.157.50%8,497
Aug 6, 20242.002.051.942.002.00-4.76%6,959
Aug 5, 20242.122.182.102.102.10-7.28%10,759
Aug 2, 20242.282.282.222.272.27-2.37%3,081
Aug 1, 20242.312.322.262.322.32-0.85%5,844