Visionary Holdings Inc.
GVNASDAQConsumer Defensive● Active
$0.26
+$0.02(+7.04%)
Market Cap$1113299
P/E Ratio—
52W High$4.18
52W Low$0.14
Visionary Holdings Inc.（GV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$420.00
May 17, 2022
-99.9% from here
5-Year Low5Y
$0.1400
May 6, 2026
+84.5% from low
IPO Priceadj.
$375.00
May 17, 2022
-99.9% since IPO
1 Year Ago
$2.04
Jun 9, 2025
-87.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 137K | +1.16% |
| Jun 5, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 216K | +0.00% |
| Jun 4, 2026 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 185K | +0.88% |
| Jun 3, 2026 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 345K | -8.91% |
| Jun 2, 2026 | $0.30 | $0.31 | $0.23 | $0.25 | $0.25 | 732K | -18.48% |
| Jun 1, 2026 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 556K | -5.31% |
| May 29, 2026 | $0.33 | $0.35 | $0.31 | $0.33 | $0.33 | 527K | +1.00% |
| May 28, 2026 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 293K | -0.21% |
| May 27, 2026 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 378K | -2.33% |
| May 26, 2026 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 564K | +12.63% |
| May 22, 2026 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 504K | +0.30% |
| May 21, 2026 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 519K | -0.27% |
| May 20, 2026 | $0.30 | $0.34 | $0.29 | $0.33 | $0.33 | 1.2M | +11.10% |
| May 19, 2026 | $0.24 | $0.30 | $0.23 | $0.30 | $0.30 | 1.0M | +24.69% |
| May 18, 2026 | $0.24 | $0.27 | $0.23 | $0.26 | $0.26 | 1.3M | +9.36% |
| May 15, 2026 | $0.30 | $0.30 | $0.18 | $0.24 | $0.24 | 1.6M | -18.24% |
| May 14, 2026 | $0.29 | $0.33 | $0.28 | $0.30 | $0.30 | 2.2M | +4.48% |
| May 13, 2026 | $0.26 | $0.30 | $0.24 | $0.29 | $0.29 | 3.5M | +10.27% |
| May 12, 2026 | $0.19 | $0.27 | $0.19 | $0.27 | $0.27 | 57.5M | +39.12% |
| May 11, 2026 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 2.3M | +14.45% |
Showing 1–20 of 1,018 records
Annual Stock Price Performance · GV
Jan 1 → Dec 31 · 5 years2026-79.1%$1.21 → $0.25
-79.1%
2025-52.2%$2.45 → $1.17
-52.2%
2024-18.4%$2.99 → $2.44
-18.4%
2023-46.2%$5.85 → $3.15
-46.2%
2022-98.6%$420.00 → $5.90
-98.6%
Best Year2024 · -18.4%
Worst Year2022 · -98.6%
Positive Years0 / 5
Avg Annual Return-58.9%
5Y Total Return-99.9%
5Y CAGR~-77.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in GV?
If you invested $1,000 in GV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-83.8% / yr
Profit$-999
Based on May 17, 2022 · $375.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Visionary Holdings Inc.（GV）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GV 历史股价FMP 日线复权 OHLCV