Visionary Inc.

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