Visionary Holdings Inc. (GV) NASDAQ

0.22

+0.0176(+8.84%)

Updated at March 30 02:10PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	0.21	0.2	0.2	0.22	0.19	808,660
March 26, 2026	0.23	0.22	0.22	0.26	0.22	2.62M
March 25, 2026	0.2	0.24	0.24	0.42	0.19	35.2M
March 24, 2026	0.3	0.25	0.25	0.3	0.2	2.02M
March 23, 2026	0.37	0.34	0.34	0.51	0.27	15.89M
March 20, 2026	0.39	0.36	0.36	0.4	0.36	121,100
March 19, 2026	0.37	0.4	0.4	0.4	0.36	141,907
March 18, 2026	0.41	0.37	0.37	0.43	0.35	306,214
March 17, 2026	0.43	0.42	0.42	0.44	0.4	200,137
March 16, 2026	0.49	0.43	0.43	0.49	0.42	156,106
March 13, 2026	0.51	0.48	0.48	0.51	0.46	741,702
March 12, 2026	0.54	0.52	0.52	0.57	0.51	168,657
March 11, 2026	0.59	0.55	0.55	0.59	0.54	115,108
March 10, 2026	0.63	0.56	0.56	0.63	0.55	107,766
March 09, 2026	0.71	0.59	0.59	0.71	0.59	407,019
March 06, 2026	0.76	0.71	0.71	0.77	0.71	79,430
March 05, 2026	0.76	0.74	0.74	0.81	0.73	80,300
March 04, 2026	0.8	0.76	0.76	0.8	0.76	127,454
March 03, 2026	0.77	0.75	0.75	0.78	0.71	92,180
March 02, 2026	0.9	0.81	0.81	0.95	0.75	117,030
February 27, 2026	0.89	0.85	0.85	0.94	0.85	29,900
February 26, 2026	0.93	0.89	0.89	1	0.89	20,200
February 25, 2026	0.88	0.91	0.91	0.94	0.8	240,600
February 24, 2026	0.94	0.89	0.89	1.12	0.89	114,575
February 23, 2026	1.02	0.98	0.98	1.03	0.98	111,831
February 20, 2026	1.11	1.02	0	1.12	1.01	91,000
February 19, 2026	1.14	1.1	0	1.15	1.08	54,800
February 18, 2026	1.13	1.12	0	1.19	1.12	52,333
February 17, 2026	1.11	1.14	0	1.16	1.1	78,326
February 13, 2026	1.15	1.15	0	1.21	1.15	39,801
February 12, 2026	1.21	1.14	0	1.21	1.14	12,700
February 11, 2026	1.2	1.17	0	1.23	1.15	27,607
February 10, 2026	1.23	1.2	0	1.25	1.2	10,700
February 09, 2026	1.19	1.21	0	1.22	1.19	16,069
February 06, 2026	1.15	1.21	0	1.23	1.14	27,345
February 05, 2026	1.17	1.09	0	1.22	1.08	59,148
February 04, 2026	1.21	1.19	0	1.29	1.18	120,800
February 03, 2026	1.23	1.22	0	1.28	1.2	52,000
February 02, 2026	1.25	1.26	0	1.27	1.23	25,210
January 30, 2026	1.27	1.26	0	1.3	1.23	62,910
January 29, 2026	1.22	1.26	0	1.28	1.22	81,171
January 28, 2026	1.26	1.26	0	1.3	1.22	163,746
January 27, 2026	1.28	1.36	0	1.36	1.25	179,148
January 26, 2026	1.22	1.29	0	1.3	1.21	95,148
January 23, 2026	1.22	1.23	0	1.25	1.22	82,163
January 22, 2026	1.25	1.26	0	1.28	1.23	56,500
January 21, 2026	1.23	1.25	0	1.26	1.22	53,561
January 20, 2026	1.22	1.22	0	1.25	1.21	115,900
January 16, 2026	1.26	1.26	0	1.28	1.25	91,414
January 15, 2026	1.59	1.25	0	1.59	1.25	486,507
January 14, 2026	1.47	1.59	0	1.6	1.39	708,005
January 13, 2026	1.23	1.5	0	1.54	1.16	881,642
January 12, 2026	1.15	1.23	0	1.23	1.15	32,500
January 09, 2026	1.24	1.25	0	1.26	1.21	25,900
January 08, 2026	1.24	1.24	0	1.26	1.23	27,700
January 07, 2026	1.23	1.23	0	1.24	1.22	18,900
January 06, 2026	1.21	1.2	0	1.25	1.19	22,400
January 05, 2026	1.2	1.25	0	1.25	1.2	24,957
January 02, 2026	1.21	1.2	0	1.21	1.18	6,442
December 31, 2025	1.22	1.17	0	1.25	1.16	36,100