Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.880
-0.060 (-3.09%)
At close: Aug 15, 2025, 4:00 PM
1.810
-0.070 (-3.72%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.90 | 1.94 | 1.82 | 1.88 | 1.88 | -3.09% | 173,731 |
| Aug 14, 2025 | 2.13 | 2.17 | 1.85 | 1.94 | 1.94 | 7.78% | 446,696 |
| Aug 13, 2025 | 1.84 | 2.45 | 1.76 | 1.80 | 1.80 | -0.55% | 1,937,945 |
| Aug 12, 2025 | 1.80 | 1.91 | 1.80 | 1.81 | 1.81 | -3.72% | 306,155 |
| Aug 11, 2025 | 1.88 | 2.05 | 1.75 | 1.88 | 1.88 | 1.08% | 399,430 |
| Aug 8, 2025 | 1.85 | 2.00 | 1.81 | 1.86 | 1.86 | -1.59% | 296,338 |
| Aug 7, 2025 | 1.99 | 2.19 | 1.85 | 1.89 | 1.89 | -13.30% | 991,867 |
| Aug 6, 2025 | 2.08 | 2.24 | 1.86 | 2.18 | 2.18 | 6.34% | 20,747,106 |
| Aug 5, 2025 | 1.08 | 2.24 | 1.02 | 2.05 | 2.05 | 89.81% | 34,179,364 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.06 | 1.08 | 1.08 | -7.69% | 74,003 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 105,314 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.16 | 1.19 | 1.19 | -9.85% | 125,355 |
| Jul 30, 2025 | 1.39 | 1.41 | 1.31 | 1.32 | 1.32 | -5.71% | 91,708 |
| Jul 29, 2025 | 1.53 | 1.54 | 1.37 | 1.40 | 1.40 | -6.04% | 69,518 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.45 | 1.49 | 1.49 | -3.87% | 75,005 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | 0.65% | 104,876 |
| Jul 24, 2025 | 1.56 | 1.63 | 1.52 | 1.54 | 1.54 | 1.32% | 157,043 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.52 | 1.52 | 1.52 | -7.88% | 89,174 |
| Jul 22, 2025 | 1.68 | 1.72 | 1.60 | 1.65 | 1.65 | - | 90,880 |
| Jul 21, 2025 | 1.71 | 1.74 | 1.62 | 1.65 | 1.65 | -2.94% | 61,279 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 87,566 |
| Jul 17, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 25,334 |
| Jul 16, 2025 | 1.70 | 1.80 | 1.68 | 1.78 | 1.78 | 5.95% | 80,732 |
| Jul 15, 2025 | 1.76 | 1.83 | 1.67 | 1.68 | 1.68 | -1.18% | 90,911 |
| Jul 14, 2025 | 1.73 | 1.80 | 1.69 | 1.70 | 1.70 | -3.95% | 63,597 |
| Jul 11, 2025 | 1.78 | 1.83 | 1.73 | 1.77 | 1.77 | -1.67% | 31,602 |
| Jul 10, 2025 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 3.45% | 27,992 |
| Jul 9, 2025 | 1.94 | 2.00 | 1.61 | 1.74 | 1.74 | -8.66% | 186,129 |
| Jul 8, 2025 | 1.80 | 1.96 | 1.75 | 1.91 | 1.91 | 5.83% | 82,854 |
| Jul 7, 2025 | 1.71 | 1.91 | 1.61 | 1.80 | 1.80 | 9.09% | 208,455 |
| Jul 3, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -1.84% | 32,738 |
| Jul 2, 2025 | 1.63 | 1.79 | 1.63 | 1.68 | 1.68 | 3.77% | 57,744 |
| Jul 1, 2025 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.89% | 74,349 |
| Jun 30, 2025 | 1.73 | 1.79 | 1.42 | 1.59 | 1.59 | -9.92% | 154,980 |
| 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 |