Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

0.6040 +0.0146 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.5600 0.6500 0.5600 0.6040 160,586 +0.01(+2.48%)
Apr 18, 2024 0.5600 0.5944 0.5334 0.5894 11,231 +0.02(+3.86%)
Apr 17, 2024 0.5340 0.5950 0.5300 0.5675 36,734 -0.01(-1.60%)
Apr 16, 2024 0.6000 0.6000 0.5051 0.5767 55,598 -0.01(-0.88%)
Apr 15, 2024 0.6200 0.6220 0.5600 0.5818 31,371 -0.00(-0.27%)
Apr 12, 2024 0.6098 0.6347 0.5600 0.5834 66,602 -0.02(-3.97%)
Apr 11, 2024 0.6333 0.6500 0.5800 0.6075 118,060 -0.02(-3.51%)
Apr 10, 2024 0.5600 0.6345 0.5500 0.6296 213,387 +0.09(+16.98%)
Apr 09, 2024 0.4840 0.6800 0.4798 0.5382 813,039 +0.07(+14.61%)
Apr 08, 2024 0.4751 0.4900 0.4519 0.4696 32,364 -0.02(-4.14%)
Apr 05, 2024 0.4500 0.4899 0.4500 0.4899 4,157 +0.03(+6.48%)
Apr 04, 2024 0.4500 0.4972 0.4500 0.4601 24,827 -0.02(-4.13%)
Apr 03, 2024 0.4700 0.5000 0.4700 0.4799 30,819 -0.01(-1.05%)
Apr 02, 2024 0.4846 0.4851 0.4662 0.4850 22,735 +0.00(+0.08%)
Apr 01, 2024 0.4900 0.4900 0.4700 0.4846 15,441 +0.00(+0.75%)
Mar 28, 2024 0.4800 0.4999 0.4716 0.4810 57,616 +0.00(+0.94%)
Mar 27, 2024 0.4983 0.4983 0.4560 0.4765 15,198 -0.00(-0.67%)
Mar 26, 2024 0.4626 0.4903 0.4600 0.4797 51,843 +0.02(+4.15%)
Mar 25, 2024 0.4600 0.5000 0.4574 0.4606 90,088 +0.01(+1.39%)
Mar 22, 2024 0.4596 0.4695 0.4500 0.4543 24,942 -0.00(-0.22%)
Mar 21, 2024 0.4960 0.4960 0.4500 0.4553 45,047 -0.00(-1.02%)
Mar 20, 2024 0.4751 0.4751 0.4501 0.4600 11,040 -0.00(-0.22%)
Mar 19, 2024 0.4744 0.4800 0.4600 0.4610 42,599 -0.01(-1.71%)
Mar 18, 2024 0.5194 0.5194 0.4612 0.4690 25,959 -0.01(-3.06%)
Mar 15, 2024 0.5385 0.5513 0.4838 0.4838 64,619 -0.08(-14.37%)
Mar 14, 2024 0.4820 0.5899 0.4700 0.5650 198,028 +0.10(+20.34%)
Mar 13, 2024 0.4936 0.5250 0.4650 0.4695 109,748 -0.04(-7.10%)
Mar 12, 2024 0.5450 0.5637 0.4500 0.5054 2,035,191 -0.03(-6.41%)
Mar 11, 2024 0.5500 0.5754 0.5400 0.5400 16,424 -0.01(-1.46%)
Mar 08, 2024 0.5500 0.5899 0.5243 0.5480 23,344 +0.05(+9.38%)
Mar 07, 2024 0.5100 0.5500 0.5010 0.5010 28,046 -0.03(-5.47%)
Mar 06, 2024 0.5533 0.5533 0.5295 0.5300 16,775 -0.02(-4.21%)
Mar 05, 2024 0.5200 0.5540 0.5010 0.5533 63,522 +0.02(+3.19%)
Mar 04, 2024 0.5686 0.5700 0.4959 0.5362 35,847 -0.03(-6.06%)
Mar 01, 2024 0.5553 0.5885 0.5210 0.5708 25,319 -0.01(-1.42%)
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%)
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.