Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaucho Group Holdings Inc (NQ: VINO )

0.5999 +0.0149 (+2.55%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.5974 0.5997 0.5500 0.5790 67,658 +0.01(+2.06%)
Feb 28, 2024 0.5341 0.5800 0.5341 0.5673 27,341 +0.02(+3.15%)
Feb 27, 2024 0.5700 0.5890 0.5341 0.5500 23,990 +0.01(+1.21%)
Feb 26, 2024 0.5888 0.5890 0.5317 0.5434 61,668 -0.04(-6.68%)
Feb 23, 2024 0.5775 0.5890 0.5450 0.5823 70,747 +0.04(+7.83%)
Feb 22, 2024 0.6400 0.6400 0.5200 0.5400 62,477 -0.05(-9.23%)
Feb 21, 2024 0.6000 0.6216 0.5700 0.5949 135,440 +0.02(+4.28%)
Feb 20, 2024 0.5000 0.5950 0.5000 0.5705 192,532 +0.08(+16.43%)
Feb 16, 2024 0.5000 0.5290 0.4900 0.4900 23,256 -0.03(-5.77%)
Feb 15, 2024 0.5100 0.5200 0.4800 0.5200 70,494 +0.01(+1.96%)
Feb 14, 2024 0.4916 0.5132 0.4600 0.5100 77,939 +0.02(+4.62%)
Feb 13, 2024 0.5001 0.5491 0.4850 0.4875 71,277 -0.01(-2.30%)
Feb 12, 2024 0.4456 0.7100 0.4456 0.4990 941,878 +0.03(+6.85%)
Feb 09, 2024 0.4968 0.4968 0.4604 0.4670 9,702 -0.01(-1.77%)
Feb 08, 2024 0.4500 0.5000 0.4500 0.4754 58,788 +0.01(+3.12%)
Feb 07, 2024 0.4700 0.4946 0.4500 0.4610 32,885 -0.00(-0.86%)
Feb 06, 2024 0.5000 0.5200 0.4650 0.4650 35,735 -0.04(-7.09%)
Feb 05, 2024 0.5187 0.5198 0.5000 0.5005 20,355 -0.01(-1.48%)
Feb 02, 2024 0.4930 0.5290 0.4930 0.5080 25,440 -0.01(-1.36%)
Feb 01, 2024 0.4900 0.5249 0.4801 0.5150 29,161 +0.05(+10.52%)
Jan 31, 2024 0.4800 0.4996 0.4660 0.4660 25,376 -0.00(-0.06%)
Jan 30, 2024 0.4800 0.4900 0.4510 0.4663 14,635 -0.01(-2.85%)
Jan 29, 2024 0.5180 0.5180 0.4800 0.4800 13,059 +0.00(+0.00%)
Jan 26, 2024 0.5115 0.5115 0.4751 0.4800 11,276 -0.02(-4.00%)
Jan 25, 2024 0.5034 0.5300 0.4781 0.5000 38,220 +0.05(+11.11%)
Jan 24, 2024 0.4697 0.5359 0.4500 0.4500 193,910 -0.03(-6.25%)
Jan 23, 2024 0.4342 0.4871 0.4168 0.4800 61,932 -0.01(-1.03%)
Jan 22, 2024 0.4000 0.5111 0.4000 0.4850 123,378 +0.08(+21.22%)
Jan 19, 2024 0.3899 0.4300 0.3898 0.4001 15,279 +0.01(+2.56%)
Jan 18, 2024 0.4400 0.4400 0.3890 0.3901 63,832 -0.05(-10.75%)
Jan 17, 2024 0.4500 0.4650 0.4252 0.4371 30,683 -0.03(-6.40%)
Jan 16, 2024 0.4798 0.4999 0.4600 0.4670 74,751 -0.03(-6.60%)
Jan 12, 2024 0.5070 0.5253 0.4750 0.5000 38,467 -0.01(-1.38%)
Jan 11, 2024 0.5210 0.5210 0.4830 0.5070 32,424 +0.00(+0.40%)
Jan 10, 2024 0.4999 0.5334 0.4751 0.5050 42,395 -0.00(-0.36%)
Jan 09, 2024 0.5082 0.5300 0.5050 0.5068 40,177 -0.04(-6.63%)
Jan 08, 2024 0.5050 0.5519 0.5050 0.5428 19,288 +0.02(+4.34%)
Jan 05, 2024 0.5556 0.5556 0.4951 0.5202 36,407 -0.04(-6.42%)
Jan 04, 2024 0.5401 0.5560 0.5400 0.5559 20,361 +0.02(+3.60%)
Jan 03, 2024 0.5466 0.5849 0.5100 0.5366 50,040 -0.02(-3.97%)
Jan 02, 2024 0.6149 0.6149 0.5500 0.5588 19,040 -0.03(-5.29%)
Dec 29, 2023 0.5600 0.6305 0.5440 0.5900 187,578 +0.02(+3.87%)
Dec 28, 2023 0.5350 0.5700 0.5100 0.5680 61,454 +0.03(+4.99%)
Dec 27, 2023 0.5175 0.5490 0.5175 0.5410 79,964 +0.02(+4.08%)
Dec 26, 2023 0.5260 0.5300 0.5001 0.5198 25,152 +0.01(+1.84%)
Dec 22, 2023 0.5500 0.5502 0.4500 0.5104 318,633 -0.05(-8.86%)
Dec 21, 2023 0.5640 0.5640 0.5400 0.5600 87,984 -0.00(-0.88%)
Dec 20, 2023 0.4882 0.5900 0.4882 0.5650 305,465 +0.09(+20.21%)
Dec 19, 2023 0.4680 0.4990 0.4500 0.4700 106,200 +0.01(+1.12%)
Dec 18, 2023 0.4704 0.5000 0.4601 0.4648 91,461 -0.01(-1.19%)
Dec 15, 2023 0.5487 0.5500 0.4704 0.4704 135,233 -0.07(-12.87%)
Dec 14, 2023 0.5250 0.5450 0.5111 0.5399 23,478 +0.01(+2.84%)
Dec 13, 2023 0.5499 0.5499 0.5190 0.5250 118,053 -0.01(-1.41%)
Dec 12, 2023 0.5219 0.5402 0.5100 0.5325 44,370 -0.01(-1.02%)
Dec 11, 2023 0.5102 0.5401 0.5100 0.5380 88,341 +0.01(+2.44%)
Dec 08, 2023 0.6159 0.6159 0.4800 0.5252 235,779 -0.07(-11.76%)
Dec 07, 2023 0.6300 0.6480 0.5801 0.5952 57,490 -0.01(-1.29%)
Dec 06, 2023 0.6376 0.6376 0.6010 0.6030 78,502 -0.03(-4.48%)
Dec 05, 2023 0.6165 0.6550 0.6006 0.6313 178,153 +0.03(+5.73%)
Dec 04, 2023 0.6000 0.6280 0.5850 0.5971 98,447 -0.00(-0.48%)
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.