Visionary Inc. (GV)
NASDAQ: GV
· Real-Time Price · USD
1.87
-0.07 (-3.61%)
At close: Aug 15, 2025, 12:33 PM
GV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 2.13 | 2.17 | 1.85 | 1.94 | 1.94 | 7.78% | 445,056 |
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% | 991,900 |
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% | 37,966,700 |
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% | 125,400 |
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% | 104,900 |
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 | 0.00% | 90,900 |
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% | 87,600 |