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 (%)
Dec 30, 2020
7.000
7.000
7.000
0
+0.00(+0.00%)
Dec 29, 2020
6.980
7.000
6.980
7.000
428,210
+0.02(+0.29%)
Dec 28, 2020
6.990
6.990
6.980
6.980
342,131
-0.01(-0.14%)
Dec 24, 2020
6.980
6.990
6.980
6.990
144,000
+0.01(+0.14%)
Dec 23, 2020
6.980
6.990
6.980
6.980
208,717
-0.01(-0.14%)
Dec 22, 2020
6.980
6.990
6.980
6.990
318,606
+0.01(+0.14%)
Dec 21, 2020
6.970
6.980
6.970
6.980
343,797
+0.01(+0.14%)
Dec 18, 2020
6.970
6.980
6.960
6.970
526,200
-0.01(-0.14%)
Dec 17, 2020
6.970
6.980
6.965
6.980
329,392
+0.01(+0.14%)
Dec 16, 2020
6.970
6.980
6.960
6.970
387,048
-0.01(-0.14%)
Dec 15, 2020
6.960
6.980
6.960
6.980
456,486
+0.01(+0.14%)
Dec 14, 2020
6.970
6.980
6.960
6.970
448,297
-0.01(-0.14%)
Dec 11, 2020
6.960
6.980
6.960
6.980
487,600
+0.00(+0.00%)
Dec 10, 2020
6.960
6.980
6.960
6.980
477,946
+0.00(+0.00%)
Dec 09, 2020
6.970
6.980
6.960
6.980
446,949
+0.00(+0.00%)
Dec 08, 2020
6.970
6.980
6.960
6.980
309,862
+0.00(+0.00%)
Dec 07, 2020
6.970
6.980
6.970
6.980
172,662
+0.00(+0.00%)
Dec 04, 2020
6.970
6.980
6.970
6.980
123,300
+0.00(+0.00%)
Dec 03, 2020
6.970
6.980
6.970
6.980
131,355
+0.00(+0.00%)
Dec 02, 2020
6.970
6.980
6.970
6.980
131,648
+0.00(+0.00%)
Dec 01, 2020
6.970
6.980
6.970
6.980
253,563
+0.01(+0.14%)
Nov 30, 2020
6.970
6.980
6.960
6.970
405,313
+0.00(+0.00%)
Nov 27, 2020
6.960
6.980
6.960
6.970
192,600
+0.00(+0.00%)
Nov 25, 2020
6.960
6.970
6.950
6.970
1,820,400
+0.00(+0.00%)
Nov 24, 2020
6.960
6.990
6.950
6.970
6,905,261
+2.70(+63.23%)
Nov 23, 2020
4.330
4.350
4.210
4.270
46,311
-0.05(-1.16%)
Nov 20, 2020
4.440
4.440
4.200
4.320
54,000
-0.10(-2.26%)
Nov 19, 2020
4.410
4.450
4.303
4.420
61,635
+0.02(+0.45%)
Nov 18, 2020
4.300
4.470
4.250
4.400
96,702
+0.13(+3.04%)
Nov 17, 2020
4.150
4.280
4.150
4.270
47,439
+0.12(+2.89%)
Nov 16, 2020
4.210
4.220
4.060
4.150
88,805
+0.02(+0.48%)
Nov 13, 2020
4.120
4.200
4.070
4.130
51,300
+0.06(+1.47%)
Nov 12, 2020
4.100
4.200
4.010
4.070
115,180
-0.04(-0.97%)
Nov 11, 2020
4.160
4.200
4.108
4.110
51,720
-0.06(-1.44%)
Nov 10, 2020
4.080
4.260
4.080
4.170
62,091
+0.11(+2.71%)
Nov 09, 2020
4.450
4.450
4.060
4.060
152,920
-0.13(-3.10%)
Nov 06, 2020
4.230
4.320
4.100
4.190
149,700
-0.06(-1.41%)
Nov 05, 2020
4.500
4.510
4.120
4.250
329,634
-0.39(-8.41%)
Nov 04, 2020
4.840
4.840
4.600
4.640
48,983
-0.20(-4.13%)
Nov 03, 2020
4.740
4.850
4.720
4.840
52,404
+0.12(+2.54%)
Nov 02, 2020
4.730
4.780
4.680
4.720
39,139
+0.09(+1.94%)
Oct 30, 2020
4.490
4.650
4.490
4.630
53,200
+0.04(+0.87%)
Oct 29, 2020
4.580
4.600
4.500
4.590
38,664
+0.04(+0.88%)
Oct 28, 2020
4.580
4.690
4.440
4.550
82,870
-0.03(-0.66%)
Oct 27, 2020
4.650
4.666
4.565
4.580
30,221
-0.03(-0.65%)
Oct 26, 2020
4.660
4.680
4.510
4.610
64,461
-0.12(-2.54%)
Oct 23, 2020
4.710
4.740
4.610
4.730
11,400
+0.07(+1.50%)
Oct 22, 2020
4.600
4.730
4.600
4.660
35,470
+0.08(+1.75%)
Oct 21, 2020
4.610
4.785
4.580
4.580
65,398
-0.12(-2.55%)
Oct 20, 2020
4.640
4.770
4.630
4.700
44,280
+0.07(+1.51%)
Oct 19, 2020
5.050
5.130
4.620
4.630
159,768
-0.40(-7.95%)
Oct 16, 2020
4.890
5.110
4.831
5.030
245,000
+0.23(+4.79%)
Oct 15, 2020
4.720
4.800
4.650
4.800
39,027
+0.10(+2.13%)
Oct 14, 2020
4.660
4.750
4.630
4.700
45,717
+0.04(+0.86%)
Oct 13, 2020
4.500
4.699
4.420
4.660
46,764
+0.08(+1.75%)
Oct 12, 2020
4.740
4.740
4.560
4.580
86,463
-0.10(-2.14%)
Oct 09, 2020
4.700
4.790
4.620
4.680
77,200
+0.02(+0.43%)
Oct 08, 2020
4.680
4.850
4.518
4.660
95,766
-0.02(-0.43%)
Oct 07, 2020
4.530
4.770
4.530
4.680
146,334
+0.24(+5.41%)
Oct 06, 2020
4.600
4.780
4.440
4.440
119,586
-0.09(-1.99%)
Oct 05, 2020
4.400
4.570
4.330
4.530
128,673
+0.18(+4.14%)
Oct 02, 2020
4.220
4.370
4.216
4.350
60,800
+0.09(+2.11%)
Oct 01, 2020
4.280
4.400
4.250
4.260
66,361
+0.03(+0.71%)
Sep 30, 2020
4.220
4.330
4.210
4.230
68,565
+0.04(+0.95%)
Sep 29, 2020
4.200
4.400
4.190
4.190
57,117
-0.04(-0.95%)
Sep 28, 2020
4.250
4.450
4.230
4.230
69,716
+0.05(+1.20%)
Sep 25, 2020
4.090
4.270
4.090
4.180
39,100
+0.07(+1.70%)
Sep 24, 2020
4.170
4.250
4.080
4.110
73,704
-0.08(-1.91%)
Sep 23, 2020
4.210
4.320
4.180
4.190
29,965
-0.02(-0.48%)
Sep 22, 2020
4.140
4.320
4.140
4.210
120,084
-0.03(-0.71%)
Sep 21, 2020
4.330
4.390
4.240
4.240
78,808
-0.30(-6.61%)
Sep 18, 2020
4.350
4.540
4.272
4.540
285,500
+0.26(+6.07%)
Sep 17, 2020
4.400
4.432
4.250
4.280
107,141
-0.15(-3.39%)
Sep 16, 2020
4.760
4.900
4.410
4.430
252,622
-0.20(-4.32%)
Sep 15, 2020
4.390
4.710
4.380
4.630
129,717
+0.27(+6.19%)
Sep 14, 2020
4.360
4.400
4.310
4.360
83,704
+0.00(+0.00%)
Sep 11, 2020
4.470
4.470
4.300
4.360
42,800
-0.04(-0.91%)
Sep 10, 2020
4.390
4.429
4.360
4.400
46,881
+0.02(+0.46%)
Sep 09, 2020
4.470
4.470
4.350
4.380
47,470
+0.01(+0.23%)
Sep 08, 2020
4.450
4.462
4.310
4.370
49,874
-0.12(-2.67%)
Sep 04, 2020
4.520
4.520
4.340
4.490
30,500
-0.03(-0.66%)
Sep 03, 2020
4.320
4.540
4.320
4.520
92,456
+0.20(+4.63%)
Sep 02, 2020
4.380
4.380
4.290
4.320
77,688
-0.08(-1.82%)
Sep 01, 2020
4.350
4.450
4.270
4.400
45,451
+0.03(+0.69%)
Aug 31, 2020
4.600
4.610
4.370
4.370
83,497
-0.26(-5.62%)
Aug 28, 2020
4.710
4.710
4.530
4.630
75,500
+0.01(+0.22%)
Aug 27, 2020
4.580
4.750
4.444
4.620
172,878
+0.04(+0.87%)
Aug 26, 2020
4.560
4.590
4.415
4.580
120,059
+0.07(+1.55%)
Aug 25, 2020
4.540
4.540
4.400
4.510
101,632
+0.11(+2.50%)
Aug 24, 2020
4.190
4.500
4.150
4.400
275,148
+0.37(+9.18%)
Aug 21, 2020
3.920
4.030
3.920
4.030
48,600
+0.08(+2.03%)
Aug 20, 2020
4.000
4.030
3.910
3.950
32,059
-0.10(-2.47%)
Aug 19, 2020
4.000
4.074
3.959
4.050
30,375
+0.06(+1.50%)
Aug 18, 2020
4.030
4.030
3.930
3.990
27,533
+0.01(+0.25%)
Aug 17, 2020
4.200
4.200
3.960
3.980
26,476
-0.13(-3.16%)
Aug 14, 2020
4.130
4.150
3.970
4.110
75,800
-0.02(-0.48%)
Aug 13, 2020
3.920
4.140
3.902
4.130
35,750
+0.20(+5.09%)
Aug 12, 2020
3.990
4.010
3.850
3.930
44,760
-0.03(-0.76%)
Aug 11, 2020
4.020
4.050
3.960
3.960
49,687
-0.08(-1.98%)
Aug 10, 2020
4.050
4.120
3.930
4.040
104,200
+0.03(+0.75%)
Aug 07, 2020
3.830
4.010
3.825
4.010
63,500
+0.19(+4.97%)
Aug 06, 2020
4.250
4.332
3.770
3.820
306,875
-0.65(-14.45%)
Aug 05, 2020
4.350
4.500
4.260
4.465
162,826
+0.12(+2.88%)
Aug 04, 2020
3.950
4.355
3.910
4.340
236,379
+0.39(+9.87%)
Aug 03, 2020
3.750
3.970
3.750
3.950
61,314
+0.06(+1.54%)
Jul 31, 2020
3.920
3.980
3.850
3.890
50,500
-0.01(-0.26%)
Jul 30, 2020
3.900
3.980
3.770
3.900
37,818
-0.10(-2.50%)
Jul 29, 2020
3.740
4.000
3.733
4.000
160,346
+0.29(+7.82%)
Jul 28, 2020
3.510
3.730
3.500
3.710
305,124
+0.21(+6.00%)
Jul 27, 2020
3.490
3.570
3.460
3.500
98,062
-0.01(-0.28%)
Jul 24, 2020
3.550
3.580
3.490
3.510
60,900
+0.00(+0.00%)
Jul 23, 2020
3.520
3.642
3.510
3.510
54,618
-0.02(-0.57%)
Jul 22, 2020
3.510
3.620
3.500
3.530
82,028
+0.02(+0.57%)
Jul 21, 2020
3.480
3.550
3.480
3.510
74,953
+0.03(+0.86%)
Jul 20, 2020
3.530
3.560
3.460
3.480
67,760
-0.08(-2.25%)
Jul 17, 2020
3.480
3.580
3.456
3.560
67,100
+0.09(+2.59%)
Jul 16, 2020
3.490
3.570
3.470
3.470
91,888
-0.03(-0.86%)
Jul 15, 2020
3.590
3.600
3.490
3.500
55,322
-0.04(-1.13%)
Jul 14, 2020
3.580
3.600
3.490
3.540
75,369
-0.04(-1.12%)
Jul 13, 2020
3.720
3.790
3.580
3.580
50,196
-0.13(-3.50%)
Jul 10, 2020
3.620
3.740
3.610
3.710
41,700
+0.09(+2.49%)
Jul 09, 2020
3.650
3.670
3.600
3.620
62,379
-0.05(-1.36%)
Jul 08, 2020
3.680
3.770
3.640
3.670
52,007
-0.04(-1.08%)
Jul 07, 2020
3.610
3.750
3.610
3.710
31,703
+0.07(+1.92%)
Jul 06, 2020
3.770
3.800
3.630
3.640
95,088
-0.11(-2.93%)
Jul 02, 2020
3.650
3.800
3.650
3.750
90,600
+0.11(+3.02%)
Jul 01, 2020
3.690
3.799
3.640
3.640
35,619
-0.07(-1.89%)
Jun 30, 2020
3.640
3.780
3.640
3.710
35,387
+0.02(+0.54%)
Jun 29, 2020
3.650
3.800
3.640
3.690
95,362
+0.02(+0.54%)
Jun 26, 2020
3.630
3.700
3.630
3.670
48,300
+0.03(+0.82%)
Jun 25, 2020
3.600
3.680
3.600
3.640
35,343
+0.02(+0.55%)
Jun 24, 2020
3.800
3.850
3.610
3.620
68,034
-0.20(-5.24%)
Jun 23, 2020
3.790
3.890
3.750
3.820
119,551
-0.02(-0.52%)
Jun 22, 2020
3.600
3.870
3.600
3.840
160,362
+0.10(+2.67%)
Jun 19, 2020
3.630
3.770
3.630
3.740
71,300
+0.09(+2.47%)
Jun 18, 2020
3.650
3.680
3.500
3.650
90,807
-0.02(-0.54%)
Jun 17, 2020
3.580
3.720
3.580
3.670
60,115
+0.05(+1.38%)
Jun 16, 2020
3.740
3.780
3.590
3.620
99,578
+0.06(+1.69%)
Jun 15, 2020
3.410
3.713
3.410
3.560
65,915
-0.06(-1.66%)
Jun 12, 2020
3.500
3.620
3.450
3.620
70,200
+0.17(+4.93%)
Jun 11, 2020
3.500
3.560
3.430
3.450
108,658
-0.15(-4.17%)
Jun 10, 2020
3.690
3.770
3.450
3.600
117,417
-0.09(-2.44%)
Jun 09, 2020
3.750
3.830
3.650
3.690
122,256
-0.14(-3.66%)
Jun 08, 2020
3.900
3.960
3.750
3.830
145,889
-0.08(-2.05%)
Jun 05, 2020
4.160
4.160
3.900
3.910
77,800
-0.08(-2.01%)
Jun 04, 2020
3.940
4.049
3.900
3.990
69,697
-0.02(-0.50%)
Jun 03, 2020
3.910
4.129
3.910
4.010
141,031
+0.13(+3.35%)
Jun 02, 2020
3.880
4.010
3.870
3.880
48,163
-0.03(-0.77%)
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
.