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 (%)
Oct 31, 2017
5.700
5.800
5.600
5.750
147,435
+0.00(+0.00%)
Oct 30, 2017
5.750
5.550
5.750
105,221
+0.15(+2.68%)
Oct 27, 2017
5.550
5.700
5.550
5.600
102,363
+0.00(+0.00%)
Oct 26, 2017
5.550
5.650
5.500
5.600
67,521
+0.10(+1.82%)
Oct 25, 2017
5.600
5.655
5.450
5.500
175,768
-0.10(-1.79%)
Oct 24, 2017
5.700
5.800
5.600
5.600
100,465
-0.10(-1.75%)
Oct 23, 2017
5.800
5.800
5.600
5.700
107,388
-0.05(-0.87%)
Oct 20, 2017
5.700
5.800
5.675
5.750
79,140
+0.05(+0.88%)
Oct 19, 2017
5.700
5.750
5.500
5.700
130,177
+0.00(+0.00%)
Oct 18, 2017
5.750
5.800
5.700
5.700
146,145
-0.05(-0.87%)
Oct 17, 2017
5.750
5.900
5.750
5.750
219,392
-0.10(-1.71%)
Oct 16, 2017
5.950
5.950
5.750
5.850
148,590
-0.05(-0.85%)
Oct 13, 2017
5.850
5.950
5.750
5.900
218,082
+0.05(+0.85%)
Oct 12, 2017
5.800
5.950
5.750
5.850
210,537
+0.00(+0.00%)
Oct 11, 2017
5.850
5.850
5.700
5.850
171,476
-0.10(-1.68%)
Oct 10, 2017
6.000
6.000
5.650
5.950
467,938
-0.05(-0.83%)
Oct 09, 2017
6.100
6.100
6.000
6.000
193,195
-0.10(-1.64%)
Oct 06, 2017
6.050
6.150
5.800
6.100
122,167
+0.00(+0.00%)
Oct 05, 2017
6.150
6.200
5.950
6.100
267,251
-0.10(-1.61%)
Oct 04, 2017
6.250
6.250
6.100
6.200
195,843
-0.05(-0.80%)
Oct 03, 2017
6.300
6.350
6.200
6.250
157,854
-0.10(-1.57%)
Oct 02, 2017
6.300
6.375
6.200
6.350
285,831
+0.05(+0.79%)
Sep 29, 2017
6.200
6.300
6.150
6.300
280,020
+0.10(+1.61%)
Sep 28, 2017
5.950
6.200
5.900
6.200
436,773
+0.20(+3.33%)
Sep 27, 2017
5.900
6.000
5.800
6.000
417,494
+0.10(+1.69%)
Sep 26, 2017
5.850
5.950
5.790
5.900
260,753
+0.10(+1.72%)
Sep 25, 2017
5.850
5.950
5.700
5.800
405,057
-0.10(-1.69%)
Sep 22, 2017
5.900
5.950
5.825
5.900
181,168
+0.05(+0.85%)
Sep 21, 2017
5.650
5.900
5.650
5.850
469,774
+0.20(+3.54%)
Sep 20, 2017
5.700
5.800
5.650
5.650
163,744
-0.10(-1.74%)
Sep 19, 2017
5.850
5.850
5.500
5.750
519,677
-0.10(-1.71%)
Sep 18, 2017
5.750
5.950
5.700
5.850
454,474
+0.20(+3.54%)
Sep 15, 2017
5.750
5.800
5.500
5.650
543,621
-0.05(-0.88%)
Sep 14, 2017
6.000
6.043
5.650
5.700
652,400
-0.25(-4.20%)
Sep 13, 2017
5.600
6.000
5.379
5.950
1,048,870
+0.40(+7.21%)
Sep 12, 2017
4.900
5.600
4.900
5.550
604,668
+0.60(+12.12%)
Sep 11, 2017
5.450
5.450
4.850
4.950
703,796
-0.35(-6.60%)
Sep 08, 2017
5.250
5.550
5.150
5.300
567,855
+0.10(+1.92%)
Sep 07, 2017
5.500
5.545
5.100
5.200
595,506
-0.20(-3.70%)
Sep 06, 2017
4.950
5.450
4.950
5.400
636,150
+0.40(+8.00%)
Sep 05, 2017
4.750
5.000
4.700
5.000
423,459
+0.35(+7.53%)
Sep 01, 2017
4.550
4.750
4.495
4.650
204,844
+0.20(+4.49%)
Aug 31, 2017
4.350
4.700
4.350
4.450
138,789
+0.00(+0.00%)
Aug 30, 2017
4.450
4.500
4.300
4.450
138,583
+0.05(+1.14%)
Aug 29, 2017
4.150
4.500
4.150
4.400
206,742
+0.25(+6.02%)
Aug 28, 2017
4.500
4.600
4.100
4.150
337,814
-0.20(-4.60%)
Aug 25, 2017
4.150
4.500
4.150
4.350
513,538
+0.25(+6.10%)
Aug 24, 2017
4.150
4.291
4.050
4.100
200,373
-0.05(-1.20%)
Aug 23, 2017
4.100
4.150
4.100
4.150
53,995
+0.05(+1.22%)
Aug 22, 2017
4.050
4.150
4.050
4.100
69,838
+0.05(+1.23%)
Aug 21, 2017
4.150
4.150
4.000
4.050
154,520
-0.05(-1.22%)
Aug 18, 2017
4.150
4.200
4.000
4.100
144,869
-0.10(-2.38%)
Aug 17, 2017
4.150
4.200
4.100
4.200
113,153
+0.05(+1.20%)
Aug 16, 2017
4.200
4.250
4.150
4.150
94,639
+0.00(+0.00%)
Aug 15, 2017
4.450
4.600
4.125
4.150
174,184
-0.25(-5.68%)
Aug 14, 2017
4.150
4.400
4.100
4.400
158,580
+0.30(+7.32%)
Aug 11, 2017
4.100
4.450
4.050
4.100
310,840
-0.05(-1.20%)
Aug 10, 2017
4.650
4.650
4.050
4.150
555,440
-1.00(-19.42%)
Aug 09, 2017
5.250
5.350
5.150
5.150
226,805
-0.10(-1.90%)
Aug 08, 2017
5.050
5.300
5.000
5.250
252,968
+0.25(+5.00%)
Aug 07, 2017
5.100
5.250
5.000
5.000
167,722
-0.15(-2.91%)
Aug 04, 2017
5.100
5.200
5.000
5.150
80,869
+0.15(+3.00%)
Aug 03, 2017
5.100
5.150
5.000
5.000
84,593
-0.15(-2.91%)
Aug 02, 2017
5.150
5.250
5.050
5.150
119,669
-0.05(-0.96%)
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
.