Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visionary Holdings Inc (NY: GV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 29, 2020 6.980 7.000 6.980 7.000 428,210 +0.02(+0.29%)
Dec 28, 2020 6.990 6.990 6.980 6.980 342,131 -0.01(-0.14%)
Dec 24, 2020 6.980 6.990 6.980 6.990 144,000 +0.01(+0.14%)
Dec 23, 2020 6.980 6.990 6.980 6.980 208,717 -0.01(-0.14%)
Dec 22, 2020 6.980 6.990 6.980 6.990 318,606 +0.01(+0.14%)
Dec 21, 2020 6.970 6.980 6.970 6.980 343,797 +0.01(+0.14%)
Dec 18, 2020 6.970 6.980 6.960 6.970 526,200 -0.01(-0.14%)
Dec 17, 2020 6.970 6.980 6.965 6.980 329,392 +0.01(+0.14%)
Dec 16, 2020 6.970 6.980 6.960 6.970 387,048 -0.01(-0.14%)
Dec 15, 2020 6.960 6.980 6.960 6.980 456,486 +0.01(+0.14%)
Dec 14, 2020 6.970 6.980 6.960 6.970 448,297 -0.01(-0.14%)
Dec 11, 2020 6.960 6.980 6.960 6.980 487,600 +0.00(+0.00%)
Dec 10, 2020 6.960 6.980 6.960 6.980 477,946 +0.00(+0.00%)
Dec 09, 2020 6.970 6.980 6.960 6.980 446,949 +0.00(+0.00%)
Dec 08, 2020 6.970 6.980 6.960 6.980 309,862 +0.00(+0.00%)
Dec 07, 2020 6.970 6.980 6.970 6.980 172,662 +0.00(+0.00%)
Dec 04, 2020 6.970 6.980 6.970 6.980 123,300 +0.00(+0.00%)
Dec 03, 2020 6.970 6.980 6.970 6.980 131,355 +0.00(+0.00%)
Dec 02, 2020 6.970 6.980 6.970 6.980 131,648 +0.00(+0.00%)
Dec 01, 2020 6.970 6.980 6.970 6.980 253,563 +0.01(+0.14%)
Nov 30, 2020 6.970 6.980 6.960 6.970 405,313 +0.00(+0.00%)
Nov 27, 2020 6.960 6.980 6.960 6.970 192,600 +0.00(+0.00%)
Nov 25, 2020 6.960 6.970 6.950 6.970 1,820,400 +0.00(+0.00%)
Nov 24, 2020 6.960 6.990 6.950 6.970 6,905,261 +2.70(+63.23%)
Nov 23, 2020 4.330 4.350 4.210 4.270 46,311 -0.05(-1.16%)
Nov 20, 2020 4.440 4.440 4.200 4.320 54,000 -0.10(-2.26%)
Nov 19, 2020 4.410 4.450 4.303 4.420 61,635 +0.02(+0.45%)
Nov 18, 2020 4.300 4.470 4.250 4.400 96,702 +0.13(+3.04%)
Nov 17, 2020 4.150 4.280 4.150 4.270 47,439 +0.12(+2.89%)
Nov 16, 2020 4.210 4.220 4.060 4.150 88,805 +0.02(+0.48%)
Nov 13, 2020 4.120 4.200 4.070 4.130 51,300 +0.06(+1.47%)
Nov 12, 2020 4.100 4.200 4.010 4.070 115,180 -0.04(-0.97%)
Nov 11, 2020 4.160 4.200 4.108 4.110 51,720 -0.06(-1.44%)
Nov 10, 2020 4.080 4.260 4.080 4.170 62,091 +0.11(+2.71%)
Nov 09, 2020 4.450 4.450 4.060 4.060 152,920 -0.13(-3.10%)
Nov 06, 2020 4.230 4.320 4.100 4.190 149,700 -0.06(-1.41%)
Nov 05, 2020 4.500 4.510 4.120 4.250 329,634 -0.39(-8.41%)
Nov 04, 2020 4.840 4.840 4.600 4.640 48,983 -0.20(-4.13%)
Nov 03, 2020 4.740 4.850 4.720 4.840 52,404 +0.12(+2.54%)
Nov 02, 2020 4.730 4.780 4.680 4.720 39,139 +0.09(+1.94%)
Oct 30, 2020 4.490 4.650 4.490 4.630 53,200 +0.04(+0.87%)
Oct 29, 2020 4.580 4.600 4.500 4.590 38,664 +0.04(+0.88%)
Oct 28, 2020 4.580 4.690 4.440 4.550 82,870 -0.03(-0.66%)
Oct 27, 2020 4.650 4.666 4.565 4.580 30,221 -0.03(-0.65%)
Oct 26, 2020 4.660 4.680 4.510 4.610 64,461 -0.12(-2.54%)
Oct 23, 2020 4.710 4.740 4.610 4.730 11,400 +0.07(+1.50%)
Oct 22, 2020 4.600 4.730 4.600 4.660 35,470 +0.08(+1.75%)
Oct 21, 2020 4.610 4.785 4.580 4.580 65,398 -0.12(-2.55%)
Oct 20, 2020 4.640 4.770 4.630 4.700 44,280 +0.07(+1.51%)
Oct 19, 2020 5.050 5.130 4.620 4.630 159,768 -0.40(-7.95%)
Oct 16, 2020 4.890 5.110 4.831 5.030 245,000 +0.23(+4.79%)
Oct 15, 2020 4.720 4.800 4.650 4.800 39,027 +0.10(+2.13%)
Oct 14, 2020 4.660 4.750 4.630 4.700 45,717 +0.04(+0.86%)
Oct 13, 2020 4.500 4.699 4.420 4.660 46,764 +0.08(+1.75%)
Oct 12, 2020 4.740 4.740 4.560 4.580 86,463 -0.10(-2.14%)
Oct 09, 2020 4.700 4.790 4.620 4.680 77,200 +0.02(+0.43%)
Oct 08, 2020 4.680 4.850 4.518 4.660 95,766 -0.02(-0.43%)
Oct 07, 2020 4.530 4.770 4.530 4.680 146,334 +0.24(+5.41%)
Oct 06, 2020 4.600 4.780 4.440 4.440 119,586 -0.09(-1.99%)
Oct 05, 2020 4.400 4.570 4.330 4.530 128,673 +0.18(+4.14%)
Oct 02, 2020 4.220 4.370 4.216 4.350 60,800 +0.09(+2.11%)
Oct 01, 2020 4.280 4.400 4.250 4.260 66,361 +0.03(+0.71%)
Sep 30, 2020 4.220 4.330 4.210 4.230 68,565 +0.04(+0.95%)
Sep 29, 2020 4.200 4.400 4.190 4.190 57,117 -0.04(-0.95%)
Sep 28, 2020 4.250 4.450 4.230 4.230 69,716 +0.05(+1.20%)
Sep 25, 2020 4.090 4.270 4.090 4.180 39,100 +0.07(+1.70%)
Sep 24, 2020 4.170 4.250 4.080 4.110 73,704 -0.08(-1.91%)
Sep 23, 2020 4.210 4.320 4.180 4.190 29,965 -0.02(-0.48%)
Sep 22, 2020 4.140 4.320 4.140 4.210 120,084 -0.03(-0.71%)
Sep 21, 2020 4.330 4.390 4.240 4.240 78,808 -0.30(-6.61%)
Sep 18, 2020 4.350 4.540 4.272 4.540 285,500 +0.26(+6.07%)
Sep 17, 2020 4.400 4.432 4.250 4.280 107,141 -0.15(-3.39%)
Sep 16, 2020 4.760 4.900 4.410 4.430 252,622 -0.20(-4.32%)
Sep 15, 2020 4.390 4.710 4.380 4.630 129,717 +0.27(+6.19%)
Sep 14, 2020 4.360 4.400 4.310 4.360 83,704 +0.00(+0.00%)
Sep 11, 2020 4.470 4.470 4.300 4.360 42,800 -0.04(-0.91%)
Sep 10, 2020 4.390 4.429 4.360 4.400 46,881 +0.02(+0.46%)
Sep 09, 2020 4.470 4.470 4.350 4.380 47,470 +0.01(+0.23%)
Sep 08, 2020 4.450 4.462 4.310 4.370 49,874 -0.12(-2.67%)
Sep 04, 2020 4.520 4.520 4.340 4.490 30,500 -0.03(-0.66%)
Sep 03, 2020 4.320 4.540 4.320 4.520 92,456 +0.20(+4.63%)
Sep 02, 2020 4.380 4.380 4.290 4.320 77,688 -0.08(-1.82%)
Sep 01, 2020 4.350 4.450 4.270 4.400 45,451 +0.03(+0.69%)
Aug 31, 2020 4.600 4.610 4.370 4.370 83,497 -0.26(-5.62%)
Aug 28, 2020 4.710 4.710 4.530 4.630 75,500 +0.01(+0.22%)
Aug 27, 2020 4.580 4.750 4.444 4.620 172,878 +0.04(+0.87%)
Aug 26, 2020 4.560 4.590 4.415 4.580 120,059 +0.07(+1.55%)
Aug 25, 2020 4.540 4.540 4.400 4.510 101,632 +0.11(+2.50%)
Aug 24, 2020 4.190 4.500 4.150 4.400 275,148 +0.37(+9.18%)
Aug 21, 2020 3.920 4.030 3.920 4.030 48,600 +0.08(+2.03%)
Aug 20, 2020 4.000 4.030 3.910 3.950 32,059 -0.10(-2.47%)
Aug 19, 2020 4.000 4.074 3.959 4.050 30,375 +0.06(+1.50%)
Aug 18, 2020 4.030 4.030 3.930 3.990 27,533 +0.01(+0.25%)
Aug 17, 2020 4.200 4.200 3.960 3.980 26,476 -0.13(-3.16%)
Aug 14, 2020 4.130 4.150 3.970 4.110 75,800 -0.02(-0.48%)
Aug 13, 2020 3.920 4.140 3.902 4.130 35,750 +0.20(+5.09%)
Aug 12, 2020 3.990 4.010 3.850 3.930 44,760 -0.03(-0.76%)
Aug 11, 2020 4.020 4.050 3.960 3.960 49,687 -0.08(-1.98%)
Aug 10, 2020 4.050 4.120 3.930 4.040 104,200 +0.03(+0.75%)
Aug 07, 2020 3.830 4.010 3.825 4.010 63,500 +0.19(+4.97%)
Aug 06, 2020 4.250 4.332 3.770 3.820 306,875 -0.65(-14.45%)
Aug 05, 2020 4.350 4.500 4.260 4.465 162,826 +0.12(+2.88%)
Aug 04, 2020 3.950 4.355 3.910 4.340 236,379 +0.39(+9.87%)
Aug 03, 2020 3.750 3.970 3.750 3.950 61,314 +0.06(+1.54%)
Jul 31, 2020 3.920 3.980 3.850 3.890 50,500 -0.01(-0.26%)
Jul 30, 2020 3.900 3.980 3.770 3.900 37,818 -0.10(-2.50%)
Jul 29, 2020 3.740 4.000 3.733 4.000 160,346 +0.29(+7.82%)
Jul 28, 2020 3.510 3.730 3.500 3.710 305,124 +0.21(+6.00%)
Jul 27, 2020 3.490 3.570 3.460 3.500 98,062 -0.01(-0.28%)
Jul 24, 2020 3.550 3.580 3.490 3.510 60,900 +0.00(+0.00%)
Jul 23, 2020 3.520 3.642 3.510 3.510 54,618 -0.02(-0.57%)
Jul 22, 2020 3.510 3.620 3.500 3.530 82,028 +0.02(+0.57%)
Jul 21, 2020 3.480 3.550 3.480 3.510 74,953 +0.03(+0.86%)
Jul 20, 2020 3.530 3.560 3.460 3.480 67,760 -0.08(-2.25%)
Jul 17, 2020 3.480 3.580 3.456 3.560 67,100 +0.09(+2.59%)
Jul 16, 2020 3.490 3.570 3.470 3.470 91,888 -0.03(-0.86%)
Jul 15, 2020 3.590 3.600 3.490 3.500 55,322 -0.04(-1.13%)
Jul 14, 2020 3.580 3.600 3.490 3.540 75,369 -0.04(-1.12%)
Jul 13, 2020 3.720 3.790 3.580 3.580 50,196 -0.13(-3.50%)
Jul 10, 2020 3.620 3.740 3.610 3.710 41,700 +0.09(+2.49%)
Jul 09, 2020 3.650 3.670 3.600 3.620 62,379 -0.05(-1.36%)
Jul 08, 2020 3.680 3.770 3.640 3.670 52,007 -0.04(-1.08%)
Jul 07, 2020 3.610 3.750 3.610 3.710 31,703 +0.07(+1.92%)
Jul 06, 2020 3.770 3.800 3.630 3.640 95,088 -0.11(-2.93%)
Jul 02, 2020 3.650 3.800 3.650 3.750 90,600 +0.11(+3.02%)
Jul 01, 2020 3.690 3.799 3.640 3.640 35,619 -0.07(-1.89%)
Jun 30, 2020 3.640 3.780 3.640 3.710 35,387 +0.02(+0.54%)
Jun 29, 2020 3.650 3.800 3.640 3.690 95,362 +0.02(+0.54%)
Jun 26, 2020 3.630 3.700 3.630 3.670 48,300 +0.03(+0.82%)
Jun 25, 2020 3.600 3.680 3.600 3.640 35,343 +0.02(+0.55%)
Jun 24, 2020 3.800 3.850 3.610 3.620 68,034 -0.20(-5.24%)
Jun 23, 2020 3.790 3.890 3.750 3.820 119,551 -0.02(-0.52%)
Jun 22, 2020 3.600 3.870 3.600 3.840 160,362 +0.10(+2.67%)
Jun 19, 2020 3.630 3.770 3.630 3.740 71,300 +0.09(+2.47%)
Jun 18, 2020 3.650 3.680 3.500 3.650 90,807 -0.02(-0.54%)
Jun 17, 2020 3.580 3.720 3.580 3.670 60,115 +0.05(+1.38%)
Jun 16, 2020 3.740 3.780 3.590 3.620 99,578 +0.06(+1.69%)
Jun 15, 2020 3.410 3.713 3.410 3.560 65,915 -0.06(-1.66%)
Jun 12, 2020 3.500 3.620 3.450 3.620 70,200 +0.17(+4.93%)
Jun 11, 2020 3.500 3.560 3.430 3.450 108,658 -0.15(-4.17%)
Jun 10, 2020 3.690 3.770 3.450 3.600 117,417 -0.09(-2.44%)
Jun 09, 2020 3.750 3.830 3.650 3.690 122,256 -0.14(-3.66%)
Jun 08, 2020 3.900 3.960 3.750 3.830 145,889 -0.08(-2.05%)
Jun 05, 2020 4.160 4.160 3.900 3.910 77,800 -0.08(-2.01%)
Jun 04, 2020 3.940 4.049 3.900 3.990 69,697 -0.02(-0.50%)
Jun 03, 2020 3.910 4.129 3.910 4.010 141,031 +0.13(+3.35%)
Jun 02, 2020 3.880 4.010 3.870 3.880 48,163 -0.03(-0.77%)
Jun 01, 2020 3.850 4.040 3.790 3.910 129,311 +0.06(+1.56%)
May 29, 2020 3.980 3.980 3.750 3.850 77,700 -0.06(-1.53%)
May 28, 2020 3.910 4.135 3.840 3.910 134,814 +0.01(+0.26%)
May 27, 2020 3.880 3.940 3.780 3.900 104,016 +0.08(+2.09%)
May 26, 2020 3.750 3.840 3.680 3.820 118,837 +0.07(+1.87%)
May 22, 2020 3.680 3.750 3.680 3.750 47,100 +0.10(+2.74%)
May 21, 2020 3.680 3.800 3.640 3.650 115,526 -0.09(-2.41%)
May 20, 2020 3.770 3.820 3.630 3.740 76,344 +0.10(+2.75%)
May 19, 2020 3.700 3.800 3.640 3.640 89,164 -0.06(-1.62%)
May 18, 2020 3.650 3.730 3.520 3.700 68,844 +0.17(+4.82%)
May 15, 2020 3.370 3.570 3.370 3.530 35,700 +0.09(+2.62%)
May 14, 2020 3.310 3.440 3.300 3.440 40,877 +0.10(+2.99%)
May 13, 2020 3.330 3.390 3.278 3.340 63,718 +0.04(+1.21%)
May 12, 2020 3.430 3.510 3.280 3.300 44,128 -0.11(-3.23%)
May 11, 2020 3.360 3.450 3.232 3.410 61,892 -0.04(-1.16%)
May 08, 2020 3.290 3.460 3.260 3.450 69,800 +0.31(+9.87%)
May 07, 2020 3.300 3.460 3.140 3.140 77,343 -0.27(-7.92%)
May 06, 2020 3.400 3.450 3.320 3.410 43,102 +0.05(+1.49%)
May 05, 2020 3.300 3.436 3.300 3.360 18,761 +0.00(+0.00%)
May 04, 2020 3.430 3.430 3.300 3.360 19,440 -0.02(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.