Visionary Holdings Inc. - Common Shares (GV)
2.0350
-0.1350 (-6.22%)
NASDAQ · Last Trade: Apr 9th, 1:55 PM EDT
Historical Prices For Visionary Holdings Inc. - Common Shares (GV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2025 | 2.42 | 2.45 | 2.10 | 2.17 | 183,703 | 2.17 |
| 4/07/2025 | 2.32 | 2.56 | 2.25 | 2.25 | 176,720 | 2.25 |
| 4/04/2025 | 2.63 | 2.69 | 2.32 | 2.47 | 306,279 | 2.47 |
| 4/03/2025 | 2.90 | 3.00 | 2.72 | 2.77 | 143,938 | 2.77 |
| 4/02/2025 | 3.10 | 3.23 | 3.08 | 3.10 | 128,517 | 3.10 |
| 4/01/2025 | 3.15 | 3.38 | 3.12 | 3.17 | 234,617 | 3.17 |
| 3/31/2025 | 3.02 | 3.35 | 3.00 | 3.26 | 283,709 | 3.26 |
| 3/28/2025 | 3.29 | 3.51 | 3.12 | 3.20 | 369,048 | 3.20 |
| 3/27/2025 | 3.33 | 3.75 | 3.27 | 3.51 | 563,262 | 3.51 |
| 3/26/2025 | 3.43 | 3.78 | 3.05 | 3.42 | 5,801,139 | 3.42 |
| 3/25/2025 | 4.20 | 4.39 | 3.08 | 3.18 | 666,230 | 3.18 |
| 3/24/2025 | 4.66 | 5.17 | 4.50 | 4.51 | 370,218 | 4.51 |
| 3/21/2025 | 5.13 | 5.29 | 4.54 | 4.67 | 522,184 | 4.67 |
| 3/20/2025 | 5.78 | 5.83 | 5.12 | 5.31 | 582,841 | 5.31 |
| 3/19/2025 | 6.05 | 6.20 | 5.71 | 5.93 | 848,918 | 5.93 |
| 3/18/2025 | 5.92 | 6.34 | 5.84 | 6.28 | 802,925 | 6.28 |
| 3/17/2025 | 5.99 | 6.34 | 5.69 | 6.20 | 1,684,595 | 6.20 |
| 3/14/2025 | 8.00 | 8.08 | 5.16 | 5.96 | 21,499,111 | 5.96 |
| 3/13/2025 | 5.92 | 6.01 | 5.31 | 5.62 | 1,661,020 | 5.62 |
| 3/12/2025 | 7.32 | 7.71 | 5.67 | 6.22 | 29,310,938 | 6.22 |
| 3/11/2025 | 4.86 | 6.12 | 4.68 | 4.95 | 2,811,326 | 4.95 |
| 3/10/2025 | 6.60 | 7.00 | 4.93 | 5.09 | 5,254,148 | 5.09 |
| 3/07/2025 | 6.07 | 6.07 | 5.56 | 6.05 | 71,731,509 | 6.05 |
| 3/06/2025 | 6.09 | 7.04 | 4.05 | 4.89 | 135,042,188 | 4.89 |
| 3/05/2025 | 2.28 | 3.98 | 2.11 | 3.69 | 186,482,911 | 3.69 |
| 3/04/2025 | 1.39 | 1.39 | 1.15 | 1.29 | 116,402 | 1.29 |
| 3/03/2025 | 1.41 | 1.45 | 1.35 | 1.36 | 107,999 | 1.36 |
| 2/28/2025 | 1.52 | 1.52 | 1.38 | 1.45 | 94,906 | 1.45 |
| 2/27/2025 | 1.46 | 1.55 | 1.41 | 1.52 | 78,733 | 1.52 |
| 2/26/2025 | 1.39 | 1.55 | 1.39 | 1.46 | 99,564 | 1.46 |
| 2/25/2025 | 1.42 | 1.60 | 1.26 | 1.40 | 349,106 | 1.40 |
| 2/24/2025 | 1.65 | 1.65 | 1.30 | 1.35 | 3,604,067 | 1.35 |
| 2/21/2025 | 1.65 | 1.68 | 1.56 | 1.56 | 5,338 | 1.56 |
| 2/20/2025 | 1.75 | 1.75 | 1.60 | 1.68 | 10,894 | 1.68 |
| 2/19/2025 | 1.79 | 1.80 | 1.65 | 1.75 | 15,759 | 1.75 |
| 2/18/2025 | 1.75 | 1.79 | 1.62 | 1.78 | 76,682 | 1.78 |
| 2/14/2025 | 1.64 | 1.81 | 1.54 | 1.77 | 67,252 | 1.77 |
| 2/13/2025 | 1.46 | 1.79 | 1.38 | 1.69 | 281,301 | 1.69 |
| 2/12/2025 | 1.42 | 1.53 | 1.42 | 1.50 | 33,370 | 1.50 |
| 2/11/2025 | 1.50 | 1.57 | 1.47 | 1.47 | 34,197 | 1.47 |
| 2/10/2025 | 1.60 | 1.65 | 1.54 | 1.57 | 22,916 | 1.57 |
| 2/07/2025 | 1.63 | 1.72 | 1.60 | 1.65 | 25,534 | 1.65 |
| 2/06/2025 | 1.62 | 1.74 | 1.57 | 1.63 | 29,142 | 1.63 |
| 2/05/2025 | 1.56 | 1.67 | 1.56 | 1.64 | 33,638 | 1.64 |
| 2/04/2025 | 1.41 | 1.58 | 1.39 | 1.53 | 52,422 | 1.53 |
| 2/03/2025 | 1.50 | 1.50 | 1.30 | 1.44 | 57,451 | 1.44 |
| 1/31/2025 | 1.58 | 1.62 | 1.50 | 1.50 | 142,994 | 1.50 |
| 1/30/2025 | 1.55 | 1.63 | 1.50 | 1.57 | 15,401 | 1.57 |
| 1/29/2025 | 1.53 | 1.64 | 1.53 | 1.55 | 26,420 | 1.55 |
| 1/28/2025 | 1.67 | 1.68 | 1.43 | 1.56 | 57,073 | 1.56 |
| 1/27/2025 | 1.75 | 1.83 | 1.62 | 1.66 | 72,919 | 1.66 |
| 1/24/2025 | 2.16 | 2.16 | 1.67 | 1.73 | 218,590 | 1.73 |
| 1/23/2025 | 2.15 | 2.18 | 2.06 | 2.16 | 17,917 | 2.16 |
| 1/22/2025 | 2.23 | 2.24 | 2.10 | 2.15 | 32,690 | 2.15 |
| 1/21/2025 | 2.27 | 2.29 | 2.22 | 2.25 | 15,962 | 2.25 |
| 1/17/2025 | 2.28 | 2.28 | 2.17 | 2.25 | 19,911 | 2.25 |
| 1/16/2025 | 2.29 | 2.31 | 2.21 | 2.23 | 58,982 | 2.23 |
| 1/15/2025 | 2.23 | 2.35 | 2.22 | 2.26 | 53,676 | 2.26 |
| 1/14/2025 | 2.29 | 2.35 | 2.13 | 2.31 | 64,018 | 2.31 |
| 1/13/2025 | 2.19 | 2.32 | 2.11 | 2.26 | 48,816 | 2.26 |
| 1/10/2025 | 2.21 | 2.30 | 2.12 | 2.25 | 42,814 | 2.25 |