Free Trial

Visionary (GV) Stock Chart & Stock Price History

Visionary logo
$1.11
+0.01 (+0.91%)
(As of 11/4/2024 ET)

Visionary Stock Price Performance

5 Day
Performance
-15.27%
1 Month
Performance
-47.39%
Receive GV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Visionary and its competitors with MarketBeat's FREE daily newsletter

GV Stock Chart for Monday, November, 4, 2024

Visionary Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$1.10$1.11
+0.91%
$1.15$1.0695,565 shs$4.10 million
11/01/2024$1.24$1.10
-11.29%
$1.10$1.00249,151 shs$4.06 million
10/31/2024$1.31$1.24
-5.34%
$1.33$1.221.01 million shs$310,000.00
10/30/2024$1.34$1.31
-2.24%
$1.34$1.2661,940 shs$328,000.00
10/29/2024$1.35$1.34
-0.74%
$1.35$1.2234,202 shs$335,000.00
10/28/2024$1.33$1.35
+1.50%
$1.35$1.27131,566 shs$338,000.00
10/25/2024$1.27$1.33
+4.72%
$1.43$1.29120,369 shs$332,000.00
10/24/2024$1.31$1.27
-2.68%
$1.31$1.2267,778 shs$318,000.00
10/23/2024$1.32$1.31
-1.14%
$1.35$1.2376,523 shs$326,000.00
10/22/2024$1.38$1.32
-4.35%
$1.38$1.2959,188 shs$330,000.00
10/21/2024$1.36$1.38
+1.47%
$1.43$1.2658,452 shs$345,000.00
10/18/2024$1.57$1.36
-13.38%
$1.54$1.3590,512 shs$340,000.00
10/17/2024$1.50$1.57
+4.67%
$1.70$1.40157,078 shs$392,000.00
10/16/2024$1.41$1.50
+6.76%
$1.58$1.41267,739 shs$375,000.00
10/15/2024$1.60$1.41
-12.19%
$1.66$1.3563,806 shs$351,000.00
10/14/2024$1.76$1.60
-9.09%
$1.74$1.5535,023 shs$400,000.00
10/11/2024$1.90$1.76
-7.37%
$1.84$1.6933,187 shs$440,000.00
10/10/2024$1.86$1.90
+2.15%
$1.94$1.8118,360 shs$475,000.00
10/09/2024$1.93$1.86
-3.63%
$1.89$1.8113,980 shs$465,000.00
10/08/2024$1.91$1.93
+1.05%
$2.05$1.8072,419 shs$482,000.00
10/07/2024$2.11$1.91
-9.48%
$2.11$1.8065,552 shs$478,000.00
10/04/2024$2.19$2.11
-3.65%
$2.20$2.0311,294 shs$528,000.00
10/03/2024$2.16$2.19
+1.39%
$2.20$2.129,773 shs$548,000.00
10/02/2024$2.32$2.16
-6.90%
$2.32$2.1326,207 shs$540,000.00
10/01/2024$2.40$2.32
-3.33%
$2.48$2.3045,210 shs$580,000.00
09/30/2024$2.46$2.40
-2.44%
$2.53$2.3821,882 shs$600,000.00
09/27/2024$2.44$2.46
+0.82%
$2.59$2.3830,427 shs$615,000.00
09/26/2024$2.35$2.44
+3.83%
$2.64$2.2665,829 shs$610,000.00
09/25/2024$2.42$2.35
-2.89%
$2.58$2.3545,654 shs$588,000.00
09/24/2024$2.75$2.42
-12.00%
$2.87$2.4087,106 shs$605,000.00
09/23/2024$2.91$2.75
-5.50%
$3.16$2.71104,221 shs$688,000.00
09/20/2024$2.70$2.91
+7.78%
$3.17$2.84147,903 shs$728,000.00
09/19/2024$2.89$2.70
-6.57%
$3.09$2.67146,980 shs$675,000.00
09/18/2024$3.30$2.89
-12.42%
$3.22$2.89120,375 shs$722,000.00
09/17/2024$3.90$3.30
-15.38%
$3.89$3.30209,649 shs$825,000.00
09/16/2024$4.00$3.90
-2.50%
$4.54$3.82670,420 shs$975,000.00
09/13/2024$4.42$4.00
-9.50%
$4.20$3.271.44 million shs$1 million
09/12/2024$2.03$4.42
+117.73%
$6.64$2.1845.73 million shs$1.11 million
09/11/2024$2.15$2.03
-5.58%
$2.14$2.0214,577 shs$507,000.00
09/10/2024$1.97$2.15
+9.14%
$2.19$1.9052,599 shs$538,000.00
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration.

Watch this new documentary and you’ll discover what Elon knows,
09/09/2024$2.10$1.97
-6.19%
$2.60$1.90446,769 shs$492,000.00
09/06/2024$2.00$2.10
+5.00%
$2.14$2.002,462 shs$525,000.00
09/05/2024$2.02$2.00
-0.99%
$2.00$2.00735 shs$500,000.00
09/04/2024$2.03$2.02
-0.49%
$2.14$2.021,321 shs$505,000.00
09/03/2024$2.05$2.03
-0.98%
$2.03$1.98937 shs$507,000.00
09/02/2024$2.05$2.05$2.05$1.98600 shs$512,000.00
08/30/2024$2.04$2.05
+0.49%
$2.05$1.98608 shs$512,000.00
08/29/2024$2.06$2.04
-0.97%
$2.06$1.936,683 shs$510,000.00
08/28/2024$2.12$2.06
-2.83%
$2.08$2.06724 shs$5.40 million
08/27/2024$2.12$2.12$2.12$1.99175 shs$5.55 million
08/26/2024$2.12$2.12$2.12$2.12196 shs$5.55 million
08/23/2024$2.12$2.12$2.14$2.024,851 shs$0.00
08/22/2024$2.11$2.12
+0.47%
$2.13$2.00630 shs$0.00
08/21/2024$2.06$2.11
+2.43%
$2.13$2.051,153 shs$0.00
08/20/2024$2.13$2.06
-3.29%
$2.14$2.042,110 shs$0.00
08/19/2024N/A$2.13$2.14$1.921,270 shs$0.00


This page (NYSE:GV) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners