Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
0.5901
-0.1174 (-16.59%)
At close: Mar 9, 2026, 4:00 PM EDT
0.5810
-0.0091 (-1.54%)
After-hours: Mar 9, 2026, 4:40 PM EDT
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.71 | 0.71 | 0.59 | 0.59 | 0.59 | -16.59% | 407,019 |
| Mar 6, 2026 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -4.65% | 79,385 |
| Mar 5, 2026 | 0.76 | 0.81 | 0.73 | 0.74 | 0.74 | -2.38% | 80,268 |
| Mar 4, 2026 | 0.80 | 0.84 | 0.75 | 0.76 | 0.76 | 1.36% | 127,453 |
| Mar 3, 2026 | 0.77 | 0.78 | 0.71 | 0.75 | 0.75 | -7.42% | 110,532 |
| Mar 2, 2026 | 0.90 | 0.95 | 0.75 | 0.81 | 0.81 | -5.13% | 116,972 |
| Feb 27, 2026 | 0.89 | 0.94 | 0.85 | 0.85 | 0.85 | -4.24% | 29,873 |
| Feb 26, 2026 | 0.93 | 1.00 | 0.89 | 0.89 | 0.89 | -2.29% | 20,171 |
| Feb 25, 2026 | 0.88 | 0.94 | 0.80 | 0.91 | 0.91 | 2.53% | 235,334 |
| Feb 24, 2026 | 0.94 | 1.12 | 0.89 | 0.89 | 0.89 | -9.32% | 112,953 |
| Feb 23, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -3.77% | 111,831 |
| Feb 20, 2026 | 1.11 | 1.12 | 1.01 | 1.02 | 1.02 | -7.27% | 89,559 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 53,998 |
| Feb 18, 2026 | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 52,333 |
| Feb 17, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 78,326 |
| Feb 13, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 9,295 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 12,674 |
| Feb 11, 2026 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 27,007 |
| Feb 10, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 10,661 |
| Feb 9, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | - | 13,796 |
| Feb 6, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 11.01% | 27,268 |
| Feb 5, 2026 | 1.17 | 1.22 | 1.08 | 1.09 | 1.09 | -8.40% | 58,438 |
| Feb 4, 2026 | 1.21 | 1.29 | 1.18 | 1.19 | 1.19 | -2.46% | 119,524 |
| Feb 3, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 51,894 |
| Feb 2, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 25,169 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | - | 62,413 |
| Jan 29, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | - | 80,647 |
| Jan 28, 2026 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | -7.35% | 163,225 |
| Jan 27, 2026 | 1.28 | 1.36 | 1.25 | 1.36 | 1.36 | 5.43% | 175,833 |
| Jan 26, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 94,284 |
| Jan 23, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 81,378 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 55,941 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 53,561 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -3.17% | 115,857 |
| Jan 16, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 91,414 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.25 | 1.25 | 1.25 | -21.38% | 486,507 |
| Jan 14, 2026 | 1.47 | 1.60 | 1.39 | 1.59 | 1.59 | 6.07% | 708,005 |
| Jan 13, 2026 | 1.23 | 1.54 | 1.16 | 1.50 | 1.50 | 21.87% | 881,642 |
| Jan 12, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | -1.60% | 32,499 |
| Jan 9, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 25,867 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 27,700 |
| Jan 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 2.50% | 18,870 |
| 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% | 24,957 |
| Jan 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 6,442 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 36,073 |
| 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% | 46,311 |
| Dec 26, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -5.23% | 50,212 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 17,893 |