Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
6.300
6.350
5.950
6.050
616,098
-0.30(-4.72%)
Jan 30, 2017
6.100
6.400
5.700
6.350
1,185,448
+0.20(+3.25%)
Jan 27, 2017
6.400
6.500
5.850
6.150
940,208
-0.30(-4.65%)
Jan 26, 2017
7.150
7.400
6.300
6.450
1,925,178
-0.50(-7.19%)
Jan 25, 2017
6.850
7.100
6.550
6.950
1,643,885
+0.30(+4.51%)
Jan 24, 2017
6.200
6.650
6.200
6.650
1,507,411
+0.55(+9.02%)
Jan 23, 2017
5.700
6.200
5.700
6.100
1,728,016
+0.40(+7.02%)
Jan 20, 2017
5.700
5.750
5.600
5.700
476,779
+0.00(+0.00%)
Jan 19, 2017
5.650
5.750
5.600
5.700
401,642
+0.10(+1.79%)
Jan 18, 2017
5.800
5.850
5.600
5.600
476,768
-0.15(-2.61%)
Jan 17, 2017
5.700
5.850
5.600
5.750
938,154
+0.05(+0.88%)
Jan 13, 2017
5.700
5.700
5.700
0
+0.20(+3.64%)
Jan 12, 2017
5.550
5.650
5.350
5.500
472,850
-0.10(-1.79%)
Jan 11, 2017
5.600
5.700
5.450
5.600
516,313
+0.05(+0.90%)
Jan 10, 2017
5.200
5.750
5.175
5.550
787,951
+0.40(+7.77%)
Jan 09, 2017
5.800
5.800
5.000
5.150
1,264,412
-0.60(-10.43%)
Jan 06, 2017
5.800
5.950
5.650
5.750
1,014,409
+0.05(+0.88%)
Jan 05, 2017
5.550
5.750
5.450
5.700
737,254
+0.15(+2.70%)
Jan 04, 2017
5.750
5.900
5.450
5.550
1,171,119
-0.10(-1.77%)
Jan 03, 2017
5.400
5.650
5.180
5.650
1,603,604
+0.55(+10.78%)
Dec 30, 2016
5.100
5.100
5.100
0
+0.20(+4.08%)
Dec 29, 2016
5.150
5.400
4.800
4.900
1,155,236
-0.20(-3.92%)
Dec 28, 2016
4.950
5.250
4.850
5.100
1,281,386
+0.25(+5.15%)
Dec 27, 2016
4.950
5.200
4.700
4.850
1,368,456
+0.05(+1.04%)
Dec 23, 2016
4.800
4.800
4.800
0
+0.50(+11.63%)
Dec 22, 2016
4.450
4.500
4.250
4.300
184,268
-0.15(-3.37%)
Dec 21, 2016
4.500
4.550
4.150
4.450
398,410
-0.10(-2.20%)
Dec 20, 2016
4.600
4.600
4.450
4.550
129,940
+0.00(+0.00%)
Dec 19, 2016
4.350
4.750
4.250
4.550
474,392
+0.15(+3.41%)
Dec 16, 2016
4.550
4.600
4.250
4.400
368,502
-0.15(-3.30%)
Dec 15, 2016
4.450
4.550
4.050
4.550
456,642
+0.15(+3.41%)
Dec 14, 2016
4.550
4.750
4.350
4.400
595,249
-0.10(-2.22%)
Dec 13, 2016
4.400
4.550
4.300
4.500
311,656
+0.10(+2.27%)
Dec 12, 2016
4.400
4.450
4.300
4.400
433,409
-0.05(-1.12%)
Dec 09, 2016
4.750
4.850
4.250
4.450
704,101
-0.30(-6.32%)
Dec 08, 2016
4.700
4.850
4.655
4.750
533,456
+0.10(+2.15%)
Dec 07, 2016
4.500
4.750
4.450
4.650
564,891
+0.15(+3.33%)
Dec 06, 2016
4.750
4.781
4.200
4.500
728,279
-0.20(-4.26%)
Dec 05, 2016
4.450
4.800
4.450
4.700
1,077,525
+0.25(+5.62%)
Dec 02, 2016
4.000
4.500
4.000
4.450
1,086,424
+0.40(+9.88%)
Dec 01, 2016
4.200
4.200
3.885
4.050
534,567
-0.10(-2.41%)
Nov 30, 2016
4.150
4.250
4.150
4.150
582,291
+0.00(+0.00%)
Nov 29, 2016
3.800
4.150
3.650
4.150
850,505
+0.35(+9.21%)
Nov 28, 2016
3.800
4.100
3.750
3.800
790,329
+0.00(+0.00%)
Nov 25, 2016
3.450
3.800
3.445
3.800
618,540
+0.35(+10.14%)
Nov 23, 2016
3.450
3.450
3.450
0
+0.35(+11.29%)
Nov 22, 2016
3.050
3.150
3.050
3.100
124,563
+0.05(+1.64%)
Nov 21, 2016
3.100
3.150
3.050
3.050
76,358
-0.10(-3.17%)
Nov 18, 2016
3.200
3.200
3.050
3.150
208,468
+0.00(+0.00%)
Nov 17, 2016
3.100
3.200
3.050
3.150
249,766
+0.05(+1.61%)
Nov 16, 2016
3.100
3.100
3.000
3.100
115,017
+0.00(+0.00%)
Nov 15, 2016
3.150
3.200
3.050
3.100
318,805
+0.00(+0.00%)
Nov 14, 2016
2.950
3.150
2.910
3.100
318,762
+0.20(+6.90%)
Nov 11, 2016
2.900
3.050
2.850
2.900
218,637
+0.00(+0.00%)
Nov 10, 2016
2.800
2.900
2.700
2.900
182,001
+0.10(+3.57%)
Nov 09, 2016
2.750
2.800
2.700
2.800
74,510
+0.00(+0.00%)
Nov 08, 2016
2.700
2.800
2.670
2.800
44,747
+0.10(+3.70%)
Nov 07, 2016
2.800
2.800
2.650
2.700
48,088
-0.05(-1.82%)
Nov 04, 2016
2.750
2.900
2.700
2.750
223,474
+0.10(+3.77%)
Nov 03, 2016
2.700
2.745
2.650
2.650
39,749
-0.10(-3.64%)
Nov 02, 2016
2.650
2.750
2.607
2.750
105,864
+0.10(+3.77%)
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
.