Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.765
-0.005 (-0.28%)
At close: Jun 27, 2025, 4:00 PM
1.800
+0.035 (1.98%)
After-hours: Jun 27, 2025, 6:25 PM EDT
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.72 | 1.85 | 1.72 | 1.77 | 1.77 | -0.28% | 63,650 |
| Jun 26, 2025 | 1.88 | 1.88 | 1.75 | 1.77 | 1.77 | -1.67% | 23,760 |
| Jun 25, 2025 | 1.73 | 1.86 | 1.72 | 1.80 | 1.80 | 2.86% | 36,437 |
| Jun 24, 2025 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -2.23% | 37,498 |
| Jun 23, 2025 | 1.81 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 37,782 |
| Jun 20, 2025 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -3.74% | 18,597 |
| Jun 18, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 17,997 |
| Jun 17, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 26,370 |
| Jun 16, 2025 | 1.92 | 1.96 | 1.89 | 1.90 | 1.90 | 3.83% | 40,307 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.63% | 43,837 |
| Jun 12, 2025 | 1.89 | 1.98 | 1.85 | 1.96 | 1.96 | 3.16% | 40,201 |
| Jun 11, 2025 | 1.99 | 2.01 | 1.89 | 1.90 | 1.90 | -5.00% | 34,033 |
| Jun 10, 2025 | 2.09 | 2.09 | 1.94 | 2.00 | 2.00 | -1.96% | 30,810 |
| Jun 9, 2025 | 2.12 | 2.12 | 2.01 | 2.04 | 2.04 | -2.39% | 50,459 |
| Jun 6, 2025 | 2.08 | 2.12 | 2.06 | 2.09 | 2.09 | 2.20% | 18,625 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.03 | 2.05 | 2.05 | -4.44% | 57,270 |
| Jun 4, 2025 | 2.07 | 2.14 | 2.06 | 2.14 | 2.14 | 2.88% | 29,826 |
| Jun 3, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 17,925 |
| Jun 2, 2025 | 2.00 | 2.10 | 1.99 | 1.99 | 1.99 | -0.50% | 27,276 |
| May 30, 2025 | 2.11 | 2.11 | 1.98 | 2.00 | 2.00 | -5.21% | 18,559 |
| May 29, 2025 | 2.13 | 2.14 | 2.07 | 2.11 | 2.11 | - | 30,686 |
| May 28, 2025 | 2.02 | 2.13 | 2.01 | 2.11 | 2.11 | 5.50% | 21,815 |
| May 27, 2025 | 2.20 | 2.30 | 1.92 | 2.00 | 2.00 | -5.66% | 250,188 |
| May 23, 2025 | 2.07 | 2.35 | 2.06 | 2.12 | 2.12 | -4.50% | 119,293 |
| May 22, 2025 | 1.93 | 2.30 | 1.86 | 2.22 | 2.22 | 13.85% | 306,193 |
| May 21, 2025 | 1.91 | 1.96 | 1.86 | 1.95 | 1.95 | 2.63% | 37,987 |
| May 20, 2025 | 1.93 | 1.98 | 1.85 | 1.90 | 1.90 | -4.04% | 26,861 |
| May 19, 2025 | 2.00 | 2.00 | 1.88 | 1.98 | 1.98 | -0.50% | 37,000 |
| May 16, 2025 | 1.90 | 2.00 | 1.87 | 1.99 | 1.99 | 4.74% | 45,706 |
| May 15, 2025 | 1.87 | 1.94 | 1.87 | 1.90 | 1.90 | 2.70% | 32,818 |
| May 14, 2025 | 1.96 | 1.97 | 1.80 | 1.85 | 1.85 | -0.54% | 69,280 |
| May 13, 2025 | 1.81 | 2.06 | 1.81 | 1.86 | 1.86 | 2.20% | 169,541 |
| May 12, 2025 | 1.80 | 1.98 | 1.79 | 1.82 | 1.82 | 3.41% | 81,974 |
| May 9, 2025 | 1.75 | 1.84 | 1.70 | 1.76 | 1.76 | -0.56% | 26,391 |
| May 8, 2025 | 1.76 | 1.83 | 1.76 | 1.77 | 1.77 | -1.12% | 36,881 |
| May 7, 2025 | 1.75 | 1.81 | 1.72 | 1.79 | 1.79 | 1.13% | 38,822 |
| May 6, 2025 | 1.93 | 1.97 | 1.71 | 1.77 | 1.77 | -6.84% | 108,057 |
| May 5, 2025 | 1.92 | 1.95 | 1.86 | 1.90 | 1.90 | -3.55% | 31,046 |
| May 2, 2025 | 1.95 | 2.09 | 1.95 | 1.97 | 1.97 | -1.50% | 47,187 |
| May 1, 2025 | 2.05 | 2.10 | 1.95 | 2.00 | 2.00 | -4.76% | 80,971 |
| Apr 30, 2025 | 2.06 | 2.18 | 2.00 | 2.10 | 2.10 | -0.47% | 56,725 |
| Apr 29, 2025 | 2.11 | 2.17 | 2.06 | 2.11 | 2.11 | 1.93% | 53,553 |
| Apr 28, 2025 | 2.13 | 2.21 | 1.95 | 2.07 | 2.07 | -2.82% | 74,848 |
| Apr 25, 2025 | 2.02 | 2.39 | 1.97 | 2.13 | 2.13 | 8.12% | 346,974 |
| Apr 24, 2025 | 1.96 | 1.98 | 1.89 | 1.97 | 1.97 | 2.07% | 72,958 |
| Apr 23, 2025 | 1.95 | 2.01 | 1.91 | 1.93 | 1.93 | -1.03% | 70,604 |
| Apr 22, 2025 | 1.94 | 2.05 | 1.86 | 1.95 | 1.95 | 3.72% | 185,362 |
| Apr 21, 2025 | 2.06 | 2.08 | 1.81 | 1.88 | 1.88 | -8.74% | 79,506 |
| Apr 17, 2025 | 1.97 | 2.13 | 1.91 | 2.06 | 2.06 | 6.19% | 105,626 |
| Apr 16, 2025 | 1.82 | 2.03 | 1.82 | 1.94 | 1.94 | 2.11% | 70,275 |