Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
3.200
-0.310 (-8.83%)
At close: Mar 28, 2025, 4:00 PM
3.193
-0.007 (-0.22%)
After-hours: Mar 28, 2025, 7:53 PM EDT
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.29 | 3.51 | 3.12 | 3.20 | 3.20 | -8.83% | 369,048 |
| Mar 27, 2025 | 3.33 | 3.75 | 3.27 | 3.51 | 3.51 | 2.63% | 572,860 |
| Mar 26, 2025 | 3.43 | 3.78 | 3.05 | 3.42 | 3.42 | 7.55% | 5,813,825 |
| Mar 25, 2025 | 4.20 | 4.39 | 3.08 | 3.18 | 3.18 | -29.49% | 675,131 |
| Mar 24, 2025 | 4.66 | 5.17 | 4.50 | 4.51 | 4.51 | -3.43% | 370,959 |
| Mar 21, 2025 | 5.13 | 5.29 | 4.54 | 4.67 | 4.67 | -12.05% | 522,184 |
| Mar 20, 2025 | 5.78 | 5.83 | 5.12 | 5.31 | 5.31 | -10.46% | 584,063 |
| Mar 19, 2025 | 6.05 | 6.20 | 5.71 | 5.93 | 5.93 | -5.57% | 851,254 |
| Mar 18, 2025 | 5.92 | 6.35 | 5.84 | 6.28 | 6.28 | 1.29% | 809,497 |
| Mar 17, 2025 | 5.99 | 6.34 | 5.69 | 6.20 | 6.20 | 4.03% | 1,698,681 |
| Mar 14, 2025 | 8.00 | 8.08 | 5.16 | 5.96 | 5.96 | 6.05% | 21,498,755 |
| Mar 13, 2025 | 5.92 | 6.01 | 5.31 | 5.62 | 5.62 | -9.65% | 1,675,051 |
| Mar 12, 2025 | 7.33 | 7.71 | 5.67 | 6.22 | 6.22 | 25.66% | 29,336,079 |
| Mar 11, 2025 | 4.86 | 6.12 | 4.68 | 4.95 | 4.95 | -2.75% | 2,836,325 |
| Mar 10, 2025 | 6.60 | 7.00 | 4.93 | 5.09 | 5.09 | -15.87% | 5,191,353 |
| Mar 7, 2025 | 6.07 | 9.60 | 5.56 | 6.05 | 6.05 | 23.72% | 71,731,307 |
| Mar 6, 2025 | 6.09 | 7.04 | 4.05 | 4.89 | 4.89 | 32.34% | 135,249,439 |
| Mar 5, 2025 | 2.28 | 3.98 | 2.11 | 3.70 | 3.70 | 186.43% | 182,795,456 |
| Mar 4, 2025 | 1.39 | 1.39 | 1.15 | 1.29 | 1.29 | -5.15% | 116,983 |
| Mar 3, 2025 | 1.41 | 1.45 | 1.35 | 1.36 | 1.36 | -6.21% | 109,877 |
| Feb 28, 2025 | 1.52 | 1.52 | 1.38 | 1.45 | 1.45 | -4.61% | 94,906 |
| Feb 27, 2025 | 1.46 | 1.55 | 1.41 | 1.52 | 1.52 | 4.11% | 84,746 |
| Feb 26, 2025 | 1.39 | 1.55 | 1.39 | 1.46 | 1.46 | 4.29% | 99,756 |
| Feb 25, 2025 | 1.42 | 1.60 | 1.26 | 1.40 | 1.40 | 3.70% | 355,468 |
| Feb 24, 2025 | 1.65 | 2.61 | 1.30 | 1.35 | 1.35 | -13.46% | 3,606,812 |
| Feb 21, 2025 | 1.65 | 1.68 | 1.56 | 1.56 | 1.56 | -7.14% | 5,338 |
| Feb 20, 2025 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -4.00% | 10,897 |
| Feb 19, 2025 | 1.79 | 1.80 | 1.65 | 1.75 | 1.75 | -1.69% | 15,759 |
| Feb 18, 2025 | 1.75 | 1.79 | 1.62 | 1.78 | 1.78 | 0.56% | 76,682 |
| Feb 14, 2025 | 1.64 | 1.81 | 1.54 | 1.77 | 1.77 | 4.73% | 67,252 |
| Feb 13, 2025 | 1.46 | 1.79 | 1.38 | 1.69 | 1.69 | 12.67% | 281,301 |
| Feb 12, 2025 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 2.04% | 33,370 |
| Feb 11, 2025 | 1.50 | 1.57 | 1.47 | 1.47 | 1.47 | -6.37% | 34,197 |
| Feb 10, 2025 | 1.60 | 1.65 | 1.54 | 1.57 | 1.57 | -4.85% | 22,916 |
| Feb 7, 2025 | 1.63 | 1.72 | 1.60 | 1.65 | 1.65 | 1.23% | 25,534 |
| Feb 6, 2025 | 1.62 | 1.74 | 1.57 | 1.63 | 1.63 | -0.61% | 29,242 |
| Feb 5, 2025 | 1.56 | 1.67 | 1.56 | 1.64 | 1.64 | 6.84% | 33,659 |
| Feb 4, 2025 | 1.41 | 1.58 | 1.39 | 1.54 | 1.54 | 6.60% | 52,423 |
| Feb 3, 2025 | 1.50 | 1.50 | 1.30 | 1.44 | 1.44 | -4.00% | 57,451 |
| Jan 31, 2025 | 1.58 | 1.62 | 1.50 | 1.50 | 1.50 | -4.46% | 142,994 |
| Jan 30, 2025 | 1.55 | 1.63 | 1.50 | 1.57 | 1.57 | 1.29% | 15,416 |
| Jan 29, 2025 | 1.53 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 26,420 |
| Jan 28, 2025 | 1.67 | 1.68 | 1.43 | 1.56 | 1.56 | -6.02% | 57,244 |
| Jan 27, 2025 | 1.75 | 1.83 | 1.62 | 1.66 | 1.66 | -4.05% | 72,919 |
| Jan 24, 2025 | 2.16 | 2.16 | 1.67 | 1.73 | 1.73 | -19.91% | 218,590 |
| Jan 23, 2025 | 2.15 | 2.18 | 2.07 | 2.16 | 2.16 | 0.47% | 17,931 |
| Jan 22, 2025 | 2.23 | 2.24 | 2.10 | 2.15 | 2.15 | -4.44% | 32,715 |
| Jan 21, 2025 | 2.27 | 2.29 | 2.22 | 2.25 | 2.25 | - | 17,262 |
| Jan 17, 2025 | 2.28 | 2.28 | 2.17 | 2.25 | 2.25 | 0.90% | 19,911 |
| Jan 16, 2025 | 2.29 | 2.31 | 2.21 | 2.23 | 2.23 | -1.33% | 58,982 |