Visionary Inc. (GV)
NASDAQ: GV
· Real-Time Price · USD
2.08
0.02 (0.97%)
At close: Sep 26, 2025, 1:14 PM
GV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.10 | 2.16 | 2.03 | 2.06 | 2.06 | -3.29% | 151,007 |
| Sep 24, 2025 | 2.20 | 2.53 | 2.04 | 2.13 | 2.13 | 0.47% | 402,899 |
| Sep 23, 2025 | 2.23 | 2.53 | 2.11 | 2.12 | 2.12 | -6.19% | 339,149 |
| Sep 22, 2025 | 2.04 | 2.42 | 2.04 | 2.26 | 2.26 | 13.00% | 638,042 |
| Sep 19, 2025 | 2.21 | 2.29 | 2.00 | 2.00 | 2.00 | -11.11% | 503,000 |
| Sep 18, 2025 | 2.62 | 2.62 | 1.93 | 2.25 | 2.25 | -19.64% | 2,315,600 |
| Sep 17, 2025 | 1.67 | 4.18 | 1.67 | 2.80 | 2.80 | 67.66% | 97,881,800 |
| Sep 16, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 1.21% | 24,652 |
| Sep 15, 2025 | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | -2.37% | 26,685 |
| Sep 12, 2025 | 1.64 | 1.76 | 1.54 | 1.69 | 1.69 | 3.05% | 103,825 |
| Sep 11, 2025 | 1.49 | 1.72 | 1.49 | 1.64 | 1.64 | 10.07% | 106,918 |
| Sep 10, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 32,157 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | 0.00% | 36,332 |
| Sep 8, 2025 | 1.52 | 1.57 | 1.46 | 1.50 | 1.50 | -1.96% | 39,828 |
| Sep 5, 2025 | 1.48 | 1.53 | 1.44 | 1.53 | 1.53 | 3.38% | 19,600 |
| Sep 4, 2025 | 1.54 | 1.55 | 1.37 | 1.48 | 1.48 | -3.90% | 76,568 |
| Sep 3, 2025 | 1.57 | 1.61 | 1.45 | 1.54 | 1.54 | -1.91% | 85,725 |
| Sep 2, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 24,645 |
| Aug 29, 2025 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 34,300 |
| Aug 28, 2025 | 1.64 | 1.74 | 1.62 | 1.63 | 1.63 | -3.55% | 15,300 |