Visionary Holdings Inc. (GV) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
GV Historical Performance
Short-Term Returns
GV Stock Price Trajectory (2022–2026)
As of May 8, 2026, Visionary Holdings Inc. (GV) trades at $0.17, representing a -90.5% return over the past year. The stock has delivered a -100.0% total return over five years (-78.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $420.00 on May 17, 2022. From this peak, GV has corrected -100.0%, currently trading 86% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CODA (+78.9% 1Y), NXRT (-20.7% 1Y), and CLPS (-5.4% 1Y), GV has underperformed the peer group average. Compare GV vs CODA →
GV Historical Price Data (2025–2026)
Showing 30 of 998 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.16 | 0.17 | 0.15 | 0.17 | 456K | +6.25% |
| 2026-05-06 | 0.17 | 0.18 | 0.14 | 0.16 | 672K | -3.61% |
| 2026-05-05 | 0.19 | 0.20 | 0.16 | 0.17 | 1.55M | -20.95% |
| 2026-05-04 | 0.22 | 0.22 | 0.20 | 0.21 | 884K | +4.48% |
| 2026-05-01 | 0.19 | 0.20 | 0.19 | 0.20 | 409K | +4.20% |
| 2026-04-30 | 0.21 | 0.21 | 0.18 | 0.19 | 688K | -4.50% |
| 2026-04-29 | 0.21 | 0.21 | 0.19 | 0.20 | 362K | 0.00% |
| 2026-04-28 | 0.20 | 0.22 | 0.20 | 0.20 | 594K | -2.04% |
| 2026-04-27 | 0.20 | 0.21 | 0.19 | 0.21 | 415K | +2.64% |
| 2026-04-24 | 0.18 | 0.21 | 0.18 | 0.20 | 603K | +2.03% |
| 2026-04-23 | 0.22 | 0.22 | 0.19 | 0.20 | 953K | -7.56% |
| 2026-04-22 | 0.21 | 0.23 | 0.21 | 0.21 | 843K | -0.61% |
| 2026-04-21 | 0.23 | 0.23 | 0.21 | 0.21 | 539K | -5.68% |
| 2026-04-20 | 0.22 | 0.25 | 0.21 | 0.23 | 3.01M | +1.88% |
| 2026-04-17 | 0.24 | 0.24 | 0.22 | 0.22 | 448K | -4.50% |
| 2026-04-16 | 0.23 | 0.25 | 0.22 | 0.23 | 979K | +4.66% |
| 2026-04-15 | 0.23 | 0.24 | 0.20 | 0.22 | 1.49M | -4.00% |
| 2026-04-14 | 0.23 | 0.23 | 0.22 | 0.23 | 1.13M | +1.93% |
| 2026-04-13 | 0.26 | 0.26 | 0.21 | 0.23 | 2.76M | -17.69% |
| 2026-04-10 | 0.30 | 0.31 | 0.27 | 0.28 | 1.70M | -8.79% |
| 2026-04-09 | 0.31 | 0.33 | 0.30 | 0.30 | 2.38M | -6.55% |
| 2026-04-08 | 0.27 | 0.35 | 0.27 | 0.33 | 8.45M | +6.21% |
| 2026-04-07 | 0.30 | 0.34 | 0.29 | 0.31 | 6.96M | -12.55% |
| 2026-04-06 | 0.34 | 0.37 | 0.31 | 0.35 | 17.06M | -21.26% |
| 2026-04-02 | 0.26 | 0.59 | 0.25 | 0.44 | 569.61M | +109.72% |
| 2026-04-01 | 0.23 | 0.27 | 0.20 | 0.21 | 8.73M | -16.90% |
| 2026-03-31 | 0.21 | 0.39 | 0.20 | 0.26 | 203.11M | +12.38% |
| 2026-03-30 | 0.22 | 0.28 | 0.18 | 0.23 | 58.06M | +13.91% |
| 2026-03-27 | 0.21 | 0.22 | 0.19 | 0.20 | 782K | -9.04% |
| 2026-03-26 | 0.23 | 0.26 | 0.22 | 0.22 | 2.60M | -6.81% |
See GV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GV vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonGV — Frequently Asked Questions
Quick answers to the most common questions about buying GV stock.
How has GV stock performed recently?
GV declined -90.5% over the past year, below its 5-year annualized CAGR of -78.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GV's all-time high price?
Visionary Holdings Inc. reached $420.00 on 2022-05-17. The 52-week high is $4.18. Current 1-year return of -90.5% places the stock further from historical peaks.
Where can I download GV historical price data?
This page provides GV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.