Visionary Holdings Inc. (GV) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -44.6%
- 3M
- -10.4%
- YTD
- -83.7%
- 1Y
- -88.9%
- 3Y
- -69.5%
- 5Y
- -77.9%
Loading 10-year price history...
GV Historical Performance
GV Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -98.4%
- 2023 annual price return
- -48.8%
- 2024 annual price return
- -23.5%
- 2025 annual price return
- -49.1%
- 2026 annual price return
- -28.8%
GV Stock Price Trajectory (2022–2026)
As of June 28, 2026, Visionary Holdings Inc. (GV) trades at $0.20, representing a -88.9% return over the past year. The stock has delivered a -99.9% total return over five years (-77.9% 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 80% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CODA (+17.4% 1Y), NXRT (-13.7% 1Y), and CLPS (-10.4% 1Y), GV has underperformed the peer group average. Compare GV vs CODA →
GV Historical Price Data · from 2022
Rows 1–50 of 1,032| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.19 | 0.20 | 0.19 | 0.20 | 0 | -0.41% |
| 2026-06-25 | 0.19 | 0.20 | 0.19 | 0.20 | 378K | -1.01% |
| 2026-06-24 | 0.20 | 0.25 | 0.18 | 0.20 | 4.38M | -5.19% |
| 2026-06-23 | 0.21 | 0.21 | 0.20 | 0.21 | 6K | -0.99% |
| 2026-06-22 | 0.21 | 0.21 | 0.20 | 0.21 | 192K | +2.17% |
| 2026-06-18 | 0.23 | 0.23 | 0.20 | 0.21 | 426K | -5.16% |
| 2026-06-17 | 0.22 | 0.23 | 0.22 | 0.22 | 155K | 0.00% |
| 2026-06-16 | 0.22 | 0.23 | 0.21 | 0.22 | 485K | -3.61% |
| 2026-06-15 | 0.22 | 0.23 | 0.22 | 0.23 | 14K | +7.58% |
| 2026-06-12 | 0.22 | 0.23 | 0.20 | 0.21 | 599K | -10.78% |
| 2026-06-11 | 0.23 | 0.24 | 0.23 | 0.24 | 237K | -1.87% |
| 2026-06-10 | 0.25 | 0.28 | 0.23 | 0.24 | 825K | -6.30% |
| 2026-06-09 | 0.26 | 0.27 | 0.25 | 0.26 | 413K | +1.66% |
| 2026-06-08 | 0.25 | 0.27 | 0.25 | 0.25 | 314K | +6.98% |
| 2026-06-05 | 0.24 | 0.24 | 0.23 | 0.24 | 211K | -1.50% |
| 2026-06-04 | 0.24 | 0.25 | 0.24 | 0.24 | 171K | +2.17% |
| 2026-06-03 | 0.26 | 0.27 | 0.23 | 0.23 | 329K | -5.39% |
| 2026-06-02 | 0.30 | 0.31 | 0.23 | 0.25 | 693K | -18.48% |
| 2026-06-01 | 0.32 | 0.33 | 0.30 | 0.30 | 554K | -8.17% |
| 2026-05-29 | 0.33 | 0.35 | 0.31 | 0.33 | 526K | +0.76% |
| 2026-05-28 | 0.33 | 0.34 | 0.32 | 0.33 | 291K | -1.99% |
| 2026-05-27 | 0.35 | 0.35 | 0.32 | 0.34 | 371K | -5.08% |
| 2026-05-26 | 0.32 | 0.35 | 0.31 | 0.35 | 563K | +11.11% |
| 2026-05-22 | 0.33 | 0.34 | 0.30 | 0.32 | 20K | -3.19% |
| 2026-05-21 | 0.33 | 0.34 | 0.30 | 0.33 | 512K | -2.63% |
| 2026-05-20 | 0.30 | 0.34 | 0.29 | 0.34 | 1.20M | +13.04% |
| 2026-05-19 | 0.25 | 0.30 | 0.23 | 0.30 | 970K | +16.34% |
| 2026-05-18 | 0.23 | 0.26 | 0.23 | 0.26 | 1.23M | +11.84% |
| 2026-05-15 | 0.30 | 0.30 | 0.18 | 0.23 | 1.37M | -24.16% |
| 2026-05-14 | 0.29 | 0.33 | 0.28 | 0.30 | 2.11M | +4.48% |
| 2026-05-13 | 0.26 | 0.30 | 0.24 | 0.29 | 3.34M | +7.01% |
| 2026-05-12 | 0.19 | 0.27 | 0.19 | 0.27 | 56.99M | +30.10% |
| 2026-05-11 | 0.19 | 0.21 | 0.18 | 0.21 | 2.00M | +14.26% |
| 2026-05-08 | 0.17 | 0.26 | 0.15 | 0.18 | 30.30M | +7.24% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GV — Frequently Asked Questions
Quick answers to the most common questions about buying GV stock.
How has GV stock performed recently?
GV declined -88.9% over the past year, below its 5-year annualized CAGR of -77.9%. 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 -88.9% 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.