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 (%)
May 31, 2017
4.450
4.450
4.325
4.400
152,724
+0.00(+0.00%)
May 30, 2017
4.450
4.550
4.350
4.400
261,418
-0.10(-2.22%)
May 26, 2017
4.600
4.625
4.500
4.500
121,278
-0.10(-2.17%)
May 25, 2017
4.600
4.750
4.500
4.600
237,086
+0.00(+0.00%)
May 24, 2017
4.550
4.700
4.500
4.600
172,774
+0.00(+0.00%)
May 23, 2017
4.600
4.650
4.400
4.600
232,559
+0.00(+0.00%)
May 22, 2017
4.700
4.738
4.400
4.600
396,831
+0.10(+2.22%)
May 19, 2017
4.150
4.650
4.150
4.500
386,132
+0.35(+8.43%)
May 18, 2017
4.050
4.300
4.000
4.150
244,732
+0.05(+1.22%)
May 17, 2017
4.350
4.400
4.100
4.100
336,495
-0.30(-6.82%)
May 16, 2017
4.400
4.451
4.300
4.400
364,983
+0.00(+0.00%)
May 15, 2017
4.350
4.550
4.350
4.400
307,828
+0.00(+0.00%)
May 12, 2017
4.350
4.400
4.250
4.400
219,071
+0.05(+1.15%)
May 11, 2017
4.400
4.400
4.250
4.350
302,168
-0.05(-1.14%)
May 10, 2017
4.250
4.500
4.100
4.400
558,733
+0.15(+3.53%)
May 09, 2017
4.350
4.400
4.000
4.250
1,300,245
-0.05(-1.16%)
May 08, 2017
4.650
4.650
4.250
4.300
632,460
-0.35(-7.53%)
May 05, 2017
4.900
5.050
4.500
4.650
892,296
-0.70(-13.08%)
May 04, 2017
5.500
5.550
5.200
5.350
474,595
-0.15(-2.73%)
May 03, 2017
5.600
5.675
5.400
5.500
360,664
-0.05(-0.90%)
May 02, 2017
5.600
5.700
5.500
5.550
329,287
-0.05(-0.89%)
May 01, 2017
5.450
5.700
5.350
5.600
593,977
+0.15(+2.75%)
Apr 28, 2017
5.700
5.800
5.400
5.450
373,535
-0.30(-5.22%)
Apr 27, 2017
5.900
6.075
5.600
5.750
528,358
-0.05(-0.86%)
Apr 26, 2017
5.500
5.950
5.500
5.800
640,070
+0.30(+5.45%)
Apr 25, 2017
5.550
5.900
5.500
5.500
455,420
+0.00(+0.00%)
Apr 24, 2017
5.450
5.550
5.250
5.500
473,286
+0.15(+2.80%)
Apr 21, 2017
5.500
5.600
5.350
5.350
323,128
-0.15(-2.73%)
Apr 20, 2017
5.600
5.750
5.400
5.500
733,028
+0.00(+0.00%)
Apr 19, 2017
5.150
5.600
5.100
5.500
622,555
+0.40(+7.84%)
Apr 18, 2017
5.050
5.200
4.900
5.100
284,600
+0.05(+0.99%)
Apr 17, 2017
4.800
5.100
4.800
5.050
317,669
+0.20(+4.12%)
Apr 13, 2017
5.000
5.150
4.850
4.850
431,523
-0.15(-3.00%)
Apr 12, 2017
5.150
5.250
5.000
5.000
212,915
-0.15(-2.91%)
Apr 11, 2017
5.150
5.250
4.850
5.150
958,455
+0.00(+0.00%)
Apr 10, 2017
5.200
5.475
5.125
5.150
657,635
-0.05(-0.96%)
Apr 07, 2017
5.300
5.350
5.100
5.200
423,458
-0.05(-0.95%)
Apr 06, 2017
5.150
5.450
5.050
5.250
637,261
+0.10(+1.94%)
Apr 05, 2017
5.150
5.450
5.100
5.150
575,534
+0.00(+0.00%)
Apr 04, 2017
5.400
5.425
5.050
5.150
673,612
-0.20(-3.74%)
Apr 03, 2017
5.650
5.800
5.325
5.350
837,408
-0.40(-6.96%)
Mar 31, 2017
5.650
5.850
5.600
5.750
421,751
+0.15(+2.68%)
Mar 30, 2017
5.850
6.050
5.600
5.600
1,124,109
-0.25(-4.27%)
Mar 29, 2017
5.550
6.000
5.400
5.850
1,079,106
+0.30(+5.41%)
Mar 28, 2017
5.650
5.800
5.500
5.550
643,770
-0.20(-3.48%)
Mar 27, 2017
5.400
5.850
5.150
5.750
873,690
+0.20(+3.60%)
Mar 24, 2017
5.700
5.800
5.500
5.550
451,085
-0.15(-2.63%)
Mar 23, 2017
5.650
5.800
5.500
5.700
555,239
+0.00(+0.00%)
Mar 22, 2017
5.600
5.800
5.400
5.700
1,049,373
+0.00(+0.00%)
Mar 21, 2017
5.700
5.875
5.650
5.700
981,229
-0.05(-0.87%)
Mar 20, 2017
6.000
6.050
5.650
5.750
1,361,619
-0.30(-4.96%)
Mar 17, 2017
6.100
6.400
5.900
6.050
1,742,947
-0.25(-3.97%)
Mar 16, 2017
5.700
6.550
5.625
6.300
2,441,217
+0.30(+5.00%)
Mar 15, 2017
7.000
7.050
5.600
6.000
3,813,799
-1.05(-14.89%)
Mar 14, 2017
8.050
8.100
6.900
7.050
2,075,772
-1.00(-12.42%)
Mar 13, 2017
8.350
8.400
7.800
8.050
1,221,450
-0.30(-3.59%)
Mar 10, 2017
8.500
8.550
8.250
8.350
775,545
+0.05(+0.60%)
Mar 09, 2017
8.400
8.650
8.058
8.300
2,142,479
+0.00(+0.00%)
Mar 08, 2017
8.000
8.500
7.950
8.300
2,259,876
+0.30(+3.75%)
Mar 07, 2017
7.700
8.000
7.600
8.000
1,148,252
+0.30(+3.90%)
Mar 06, 2017
7.800
7.900
7.550
7.700
1,342,102
-0.15(-1.91%)
Mar 03, 2017
7.500
7.900
7.450
7.850
1,145,186
+0.35(+4.67%)
Mar 02, 2017
7.900
7.900
7.400
7.500
1,767,193
-0.35(-4.46%)
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
.