Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.820
+0.060 (3.41%)
At close: May 12, 2025, 4:00 PM
1.850
+0.030 (1.65%)
After-hours: May 12, 2025, 7:16 PM EDT
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.80 | 1.98 | 1.79 | 1.82 | 1.82 | 3.41% | 81,120 |
| 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 |
| Apr 15, 2025 | 1.85 | 2.06 | 1.84 | 1.90 | 1.90 | 0.53% | 153,197 |
| Apr 14, 2025 | 1.78 | 1.91 | 1.73 | 1.89 | 1.89 | 6.18% | 93,633 |
| Apr 11, 2025 | 1.80 | 1.86 | 1.70 | 1.78 | 1.78 | -1.66% | 120,965 |
| Apr 10, 2025 | 2.04 | 2.13 | 1.81 | 1.81 | 1.81 | -11.71% | 278,090 |
| Apr 9, 2025 | 2.15 | 2.16 | 1.76 | 2.05 | 2.05 | -5.53% | 234,391 |
| Apr 8, 2025 | 2.42 | 2.45 | 2.10 | 2.17 | 2.17 | -3.56% | 184,705 |
| Apr 7, 2025 | 2.32 | 2.56 | 2.25 | 2.25 | 2.25 | -9.64% | 177,292 |
| Apr 4, 2025 | 2.63 | 2.70 | 2.32 | 2.49 | 2.49 | -10.11% | 306,279 |
| Apr 3, 2025 | 2.90 | 3.00 | 2.72 | 2.77 | 2.77 | -10.50% | 145,105 |
| Apr 2, 2025 | 3.10 | 3.23 | 3.08 | 3.10 | 3.10 | -2.37% | 132,082 |
| Apr 1, 2025 | 3.15 | 3.38 | 3.12 | 3.17 | 3.17 | -2.76% | 234,946 |
| Mar 31, 2025 | 3.02 | 3.35 | 3.00 | 3.26 | 3.26 | 1.87% | 285,116 |
| 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 |