Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.440
+0.100 (7.46%)
At close: Nov 26, 2025, 4:00 PM EST
1.439
-0.001 (-0.07%)
After-hours: Nov 26, 2025, 6:00 PM EST
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | -1.20% | 96,964 |
| Oct 23, 2025 | 1.65 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 71,823 |
| Oct 22, 2025 | 1.62 | 1.74 | 1.60 | 1.63 | 1.63 | 1.24% | 289,015 |
| Oct 21, 2025 | 1.67 | 1.70 | 1.58 | 1.61 | 1.61 | -0.62% | 109,493 |
| Oct 20, 2025 | 1.58 | 1.72 | 1.58 | 1.62 | 1.62 | 1.89% | 212,014 |
| Oct 17, 2025 | 1.56 | 1.81 | 1.45 | 1.59 | 1.59 | 3.25% | 379,663 |
| Oct 16, 2025 | 1.57 | 1.65 | 1.53 | 1.54 | 1.54 | -1.91% | 174,359 |
| Oct 15, 2025 | 1.63 | 1.73 | 1.57 | 1.57 | 1.57 | -1.88% | 299,653 |
| Oct 14, 2025 | 1.47 | 1.62 | 1.46 | 1.60 | 1.60 | 8.84% | 637,087 |
| 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 |