Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

4.490 +0.070 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 95.00 99.30 91.00 95.56 431 +0.56(+0.59%)
Mar 30, 2023 93.00 97.57 93.00 95.00 65 +1.99(+2.14%)
Mar 29, 2023 94.00 97.44 93.00 93.01 272 +0.01(+0.01%)
Mar 28, 2023 100.00 100.00 93.00 93.00 266 -4.30(-4.42%)
Mar 27, 2023 96.03 99.99 96.00 97.30 157 -1.70(-1.72%)
Mar 24, 2023 96.00 110.00 94.00 99.00 505 -1.00(-1.00%)
Mar 23, 2023 97.83 103.00 96.02 100.00 399 +4.00(+4.17%)
Mar 22, 2023 99.00 102.80 96.00 96.00 221 -3.00(-3.03%)
Mar 21, 2023 102.00 104.00 97.00 99.00 412 -3.00(-2.94%)
Mar 20, 2023 102.00 107.00 99.00 102.00 391 +1.00(+0.99%)
Mar 17, 2023 109.00 110.00 101.00 101.00 298 -8.00(-7.34%)
Mar 16, 2023 106.00 112.00 102.00 109.00 577 +3.00(+2.83%)
Mar 15, 2023 108.00 108.99 105.00 106.00 275 -4.00(-3.64%)
Mar 14, 2023 107.00 112.00 106.01 110.00 824 +4.00(+3.77%)
Mar 13, 2023 102.00 109.00 96.79 106.00 658 +3.00(+2.91%)
Mar 10, 2023 102.00 108.00 95.16 103.00 1,046 -1.00(-0.96%)
Mar 09, 2023 109.00 109.00 100.00 104.00 1,204 -5.00(-4.59%)
Mar 08, 2023 103.00 110.59 99.00 109.00 2,058 +6.50(+6.34%)
Mar 07, 2023 108.00 113.00 101.00 102.50 841 -7.50(-6.82%)
Mar 06, 2023 112.00 112.00 106.00 110.00 695 -3.00(-2.65%)
Mar 03, 2023 111.00 114.16 111.00 113.00 773 +0.00(+0.00%)
Mar 02, 2023 109.00 122.83 108.00 113.00 3,706 +1.00(+0.89%)
Mar 01, 2023 109.00 114.00 105.00 112.00 792 +2.00(+1.82%)
Feb 28, 2023 108.00 123.00 105.00 110.00 3,134 +2.00(+1.85%)
Feb 27, 2023 104.00 110.00 104.00 108.00 479 -1.00(-0.92%)
Feb 24, 2023 110.00 114.00 108.00 109.00 1,571 -6.00(-5.22%)
Feb 23, 2023 123.00 123.98 115.00 115.00 1,523 -5.00(-4.17%)
Feb 22, 2023 126.00 129.00 120.00 120.00 1,028 -6.00(-4.76%)
Feb 21, 2023 130.00 135.99 119.00 126.00 1,755 -7.50(-5.62%)
Feb 17, 2023 136.00 147.99 130.00 133.50 2,956 -6.50(-4.64%)
Feb 16, 2023 152.00 152.00 135.00 140.00 1,451 -11.00(-7.28%)
Feb 15, 2023 143.00 154.99 138.00 151.00 1,433 +6.01(+4.15%)
Feb 14, 2023 144.00 152.12 129.87 144.99 4,708 -3.01(-2.03%)
Feb 13, 2023 168.00 180.00 139.50 148.00 5,966 -17.00(-10.30%)
Feb 10, 2023 179.00 179.00 158.00 165.00 2,540 -11.00(-6.25%)
Feb 09, 2023 200.00 201.00 172.50 176.00 4,660 -27.00(-13.30%)
Feb 08, 2023 236.00 248.00 192.00 203.00 6,618 -42.00(-17.14%)
Feb 07, 2023 238.00 260.00 206.00 245.00 15,463 +10.00(+4.26%)
Feb 06, 2023 274.00 290.00 229.00 235.00 15,249 -56.00(-19.24%)
Feb 03, 2023 339.00 405.00 266.00 291.00 72,601 -249.00(-46.11%)
Feb 02, 2023 130.00 579.00 130.00 540.00 396,507 +417.00(+339.02%)
Feb 01, 2023 119.00 128.82 119.00 123.00 82 -3.09(-2.45%)
Jan 31, 2023 127.00 127.00 120.00 126.09 78 +7.09(+5.96%)
Jan 30, 2023 120.00 130.00 119.00 119.00 91 -3.91(-3.18%)
Jan 27, 2023 112.00 130.00 112.00 122.91 419 -3.10(-2.46%)
Jan 26, 2023 129.00 133.00 126.00 126.01 67 +4.01(+3.29%)
Jan 25, 2023 137.00 139.07 122.00 122.00 154 -6.00(-4.69%)
Jan 24, 2023 126.00 132.00 126.00 128.00 23 -3.00(-2.29%)
Jan 23, 2023 132.00 136.19 126.50 131.00 77 +3.99(+3.14%)
Jan 20, 2023 120.00 138.99 120.00 127.01 119 +7.00(+5.83%)
Jan 19, 2023 126.00 138.99 120.00 120.01 442 -11.29(-8.60%)
Jan 18, 2023 128.01 137.00 128.01 131.30 47 +4.30(+3.39%)
Jan 17, 2023 135.00 135.00 127.00 127.00 83 -3.00(-2.31%)
Jan 13, 2023 132.00 142.88 128.00 130.00 63 +3.00(+2.36%)
Jan 12, 2023 133.00 135.00 125.00 127.00 212 +1.00(+0.79%)
Jan 11, 2023 131.00 136.85 126.00 126.00 85 +1.00(+0.80%)
Jan 10, 2023 125.00 131.00 125.00 125.00 76 -6.00(-4.58%)
Jan 09, 2023 121.00 131.00 116.00 131.00 100 +10.00(+8.26%)
Jan 06, 2023 120.00 137.00 120.00 121.00 253 -3.00(-2.42%)
Jan 05, 2023 127.00 133.01 121.00 124.00 220 -5.50(-4.25%)
Jan 04, 2023 120.00 129.50 119.00 129.50 224 +7.50(+6.15%)
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.