Visionary Holdings Inc. - Common Shares (GV)
1.2900
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 27th, 11:14 AM EST
Historical Prices For Visionary Holdings Inc. - Common Shares (GV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/26/2026 | 1.22 | 1.30 | 1.21 | 1.29 | 95,148 | 1.29 |
| 1/23/2026 | 1.22 | 1.25 | 1.22 | 1.23 | 82,163 | 1.23 |
| 1/22/2026 | 1.25 | 1.28 | 1.23 | 1.26 | 55,941 | 1.26 |
| 1/21/2026 | 1.23 | 1.26 | 1.22 | 1.25 | 53,561 | 1.25 |
| 1/20/2026 | 1.22 | 1.25 | 1.21 | 1.22 | 115,856 | 1.22 |
| 1/16/2026 | 1.26 | 1.28 | 1.25 | 1.26 | 91,414 | 1.26 |
| 1/15/2026 | 1.59 | 1.59 | 1.25 | 1.25 | 486,206 | 1.25 |
| 1/14/2026 | 1.47 | 1.60 | 1.39 | 1.59 | 704,808 | 1.59 |
| 1/13/2026 | 1.23 | 1.54 | 1.16 | 1.50 | 857,445 | 1.50 |
| 1/12/2026 | 1.15 | 1.23 | 1.15 | 1.23 | 32,499 | 1.23 |
| 1/09/2026 | 1.24 | 1.26 | 1.21 | 1.25 | 25,867 | 1.25 |
| 1/08/2026 | 1.24 | 1.26 | 1.23 | 1.24 | 27,206 | 1.24 |
| 1/07/2026 | 1.23 | 1.24 | 1.22 | 1.23 | 18,870 | 1.23 |
| 1/06/2026 | 1.21 | 1.25 | 1.19 | 1.20 | 22,392 | 1.20 |
| 1/05/2026 | 1.20 | 1.25 | 1.20 | 1.25 | 24,607 | 1.25 |
| 1/02/2026 | 1.21 | 1.21 | 1.18 | 1.20 | 6,442 | 1.20 |
| 12/31/2025 | 1.22 | 1.25 | 1.16 | 1.17 | 36,073 | 1.17 |
| 12/30/2025 | 1.23 | 1.24 | 1.15 | 1.20 | 54,570 | 1.20 |
| 12/29/2025 | 1.21 | 1.24 | 1.12 | 1.20 | 45,011 | 1.20 |
| 12/26/2025 | 1.24 | 1.25 | 1.21 | 1.21 | 50,212 | 1.21 |
| 12/24/2025 | 1.30 | 1.30 | 1.27 | 1.28 | 17,893 | 1.28 |
| 12/23/2025 | 1.30 | 1.33 | 1.27 | 1.27 | 32,510 | 1.27 |
| 12/22/2025 | 1.27 | 1.35 | 1.27 | 1.30 | 34,907 | 1.30 |
| 12/19/2025 | 1.32 | 1.32 | 1.24 | 1.27 | 61,105 | 1.27 |
| 12/18/2025 | 1.36 | 1.40 | 1.05 | 1.32 | 198,580 | 1.32 |
| 12/17/2025 | 1.38 | 1.40 | 1.36 | 1.36 | 36,305 | 1.36 |
| 12/16/2025 | 1.37 | 1.41 | 1.35 | 1.38 | 15,139 | 1.38 |
| 12/15/2025 | 1.43 | 1.43 | 1.38 | 1.40 | 59,019 | 1.40 |
| 12/12/2025 | 1.48 | 1.48 | 1.44 | 1.44 | 17,614 | 1.44 |
| 12/11/2025 | 1.46 | 1.48 | 1.44 | 1.48 | 25,036 | 1.48 |
| 12/10/2025 | 1.47 | 1.50 | 1.43 | 1.44 | 54,724 | 1.44 |
| 12/09/2025 | 1.54 | 1.57 | 1.45 | 1.50 | 79,765 | 1.50 |
| 12/08/2025 | 1.44 | 1.56 | 1.44 | 1.54 | 91,161 | 1.54 |
| 12/05/2025 | 1.50 | 1.50 | 1.41 | 1.42 | 30,494 | 1.42 |
| 12/04/2025 | 1.47 | 1.48 | 1.41 | 1.45 | 52,020 | 1.45 |
| 12/03/2025 | 1.39 | 1.48 | 1.36 | 1.47 | 21,537 | 1.47 |
| 12/02/2025 | 1.39 | 1.41 | 1.33 | 1.38 | 49,944 | 1.38 |
| 12/01/2025 | 1.42 | 1.47 | 1.41 | 1.43 | 23,947 | 1.43 |
| 11/28/2025 | 1.45 | 1.47 | 1.39 | 1.46 | 35,453 | 1.46 |
| 11/26/2025 | 1.36 | 1.46 | 1.29 | 1.44 | 113,474 | 1.44 |
| 11/25/2025 | 1.26 | 1.38 | 1.22 | 1.34 | 237,320 | 1.34 |
| 11/24/2025 | 1.31 | 1.42 | 1.28 | 1.29 | 63,058 | 1.29 |
| 11/21/2025 | 1.24 | 1.31 | 1.23 | 1.28 | 51,567 | 1.28 |
| 11/20/2025 | 1.33 | 1.38 | 1.23 | 1.27 | 52,696 | 1.27 |
| 11/19/2025 | 1.30 | 1.34 | 1.27 | 1.30 | 55,922 | 1.30 |
| 11/18/2025 | 1.23 | 1.40 | 1.20 | 1.32 | 922,657 | 1.32 |
| 11/17/2025 | 1.29 | 1.31 | 1.15 | 1.21 | 150,764 | 1.21 |
| 11/14/2025 | 1.29 | 1.33 | 1.28 | 1.29 | 71,258 | 1.29 |
| 11/13/2025 | 1.38 | 1.40 | 1.27 | 1.30 | 99,964 | 1.30 |
| 11/12/2025 | 1.45 | 1.46 | 1.35 | 1.38 | 95,491 | 1.38 |
| 11/11/2025 | 1.43 | 1.43 | 1.40 | 1.42 | 79,608 | 1.42 |
| 11/10/2025 | 1.51 | 1.52 | 1.43 | 1.44 | 65,249 | 1.44 |
| 11/07/2025 | 1.44 | 1.49 | 1.42 | 1.47 | 47,573 | 1.47 |
| 11/06/2025 | 1.53 | 1.53 | 1.44 | 1.45 | 83,826 | 1.45 |
| 11/05/2025 | 1.52 | 1.55 | 1.50 | 1.54 | 44,520 | 1.54 |
| 11/04/2025 | 1.53 | 1.60 | 1.48 | 1.50 | 115,614 | 1.50 |
| 11/03/2025 | 1.59 | 1.60 | 1.53 | 1.55 | 137,948 | 1.55 |
| 10/31/2025 | 1.55 | 1.63 | 1.55 | 1.60 | 62,999 | 1.60 |
| 10/30/2025 | 1.57 | 1.64 | 1.53 | 1.57 | 105,775 | 1.57 |
| 10/29/2025 | 1.56 | 1.58 | 1.52 | 1.53 | 85,157 | 1.53 |
| 10/28/2025 | 1.58 | 1.60 | 1.55 | 1.58 | 78,957 | 1.58 |
| 10/27/2025 | 1.62 | 1.63 | 1.55 | 1.55 | 142,185 | 1.55 |