Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

0.4801 +0.0036 (+0.76%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.80 12.30 10.50 11.00 31,342 +0.20(+1.85%)
Feb 27, 2023 10.40 11.00 10.40 10.80 4,798 -0.10(-0.92%)
Feb 24, 2023 11.00 11.40 10.80 10.90 15,710 -0.60(-5.22%)
Feb 23, 2023 12.30 12.40 11.50 11.50 15,237 -0.50(-4.17%)
Feb 22, 2023 12.60 12.90 12.00 12.00 10,282 -0.60(-4.76%)
Feb 21, 2023 13.00 13.60 11.90 12.60 17,552 -0.75(-5.62%)
Feb 17, 2023 13.60 14.80 13.00 13.35 29,567 -0.65(-4.64%)
Feb 16, 2023 15.20 15.20 13.50 14.00 14,512 -1.10(-7.28%)
Feb 15, 2023 14.30 15.50 13.80 15.10 14,330 +0.60(+4.15%)
Feb 14, 2023 14.40 15.21 12.99 14.50 47,089 -0.30(-2.03%)
Feb 13, 2023 16.80 18.00 13.95 14.80 59,666 -1.70(-10.30%)
Feb 10, 2023 17.90 17.90 15.80 16.50 25,408 -1.10(-6.25%)
Feb 09, 2023 20.00 20.10 17.25 17.60 46,604 -2.70(-13.30%)
Feb 08, 2023 23.60 24.80 19.20 20.30 66,189 -4.20(-17.14%)
Feb 07, 2023 23.80 26.00 20.60 24.50 154,631 +1.00(+4.26%)
Feb 06, 2023 27.40 29.00 22.90 23.50 152,494 -5.60(-19.24%)
Feb 03, 2023 33.90 40.50 26.60 29.10 726,017 -24.90(-46.11%)
Feb 02, 2023 13.00 57.90 13.00 54.00 3,965,071 +41.70(+339.02%)
Feb 01, 2023 11.90 12.88 11.90 12.30 822 -0.31(-2.45%)
Jan 31, 2023 12.70 12.70 12.00 12.61 788 +0.71(+5.96%)
Jan 30, 2023 12.00 13.00 11.90 11.90 910 -0.39(-3.18%)
Jan 27, 2023 11.20 13.00 11.20 12.29 4,198 -0.31(-2.46%)
Jan 26, 2023 12.90 13.30 12.60 12.60 670 +0.40(+3.29%)
Jan 25, 2023 13.70 13.91 12.20 12.20 1,540 -0.60(-4.69%)
Jan 24, 2023 12.60 13.20 12.60 12.80 239 -0.30(-2.29%)
Jan 23, 2023 13.20 13.62 12.65 13.10 775 +0.40(+3.14%)
Jan 20, 2023 12.00 13.90 12.00 12.70 1,192 +0.70(+5.83%)
Jan 19, 2023 12.60 13.90 12.00 12.00 4,428 -1.13(-8.60%)
Jan 18, 2023 12.80 13.70 12.80 13.13 472 +0.43(+3.39%)
Jan 17, 2023 13.50 13.50 12.70 12.70 835 -0.30(-2.31%)
Jan 13, 2023 13.20 14.29 12.80 13.00 631 +0.30(+2.36%)
Jan 12, 2023 13.30 13.50 12.50 12.70 2,128 +0.10(+0.79%)
Jan 11, 2023 13.10 13.69 12.60 12.60 853 +0.10(+0.80%)
Jan 10, 2023 12.50 13.10 12.50 12.50 763 -0.60(-4.58%)
Jan 09, 2023 12.10 13.10 11.60 13.10 1,009 +1.00(+8.26%)
Jan 06, 2023 12.00 13.70 12.00 12.10 2,532 -0.30(-2.42%)
Jan 05, 2023 12.70 13.30 12.10 12.40 2,208 -0.55(-4.25%)
Jan 04, 2023 12.00 12.95 11.90 12.95 2,244 +0.75(+6.15%)
Jan 03, 2023 11.60 12.80 11.50 12.20 1,238 +0.70(+6.09%)
Dec 30, 2022 11.70 12.30 11.40 11.50 3,764 -0.20(-1.71%)
Dec 29, 2022 10.80 11.80 10.80 11.70 2,197 +0.90(+8.33%)
Dec 28, 2022 11.25 11.25 10.20 10.80 805 -0.40(-3.57%)
Dec 27, 2022 10.00 11.35 9.901 11.20 2,447 +1.00(+9.80%)
Dec 23, 2022 11.60 11.60 9.800 10.20 5,402 -1.80(-15.00%)
Dec 22, 2022 13.60 13.60 11.75 12.00 1,250 -1.30(-9.77%)
Dec 21, 2022 13.10 13.30 13.00 13.30 598 -0.38(-2.81%)
Dec 20, 2022 14.12 14.12 13.50 13.68 544 +0.58(+4.43%)
Dec 19, 2022 14.45 14.45 13.10 13.10 3,977 -1.30(-9.01%)
Dec 16, 2022 15.60 15.60 14.40 14.40 3,200 -1.10(-7.10%)
Dec 15, 2022 15.40 15.95 14.90 15.50 2,642 +0.20(+1.31%)
Dec 14, 2022 15.50 15.50 14.70 15.30 666 +0.20(+1.32%)
Dec 13, 2022 14.80 15.45 14.50 15.10 2,859 +0.07(+0.45%)
Dec 12, 2022 15.00 15.10 14.70 15.03 386 +0.13(+0.85%)
Dec 09, 2022 15.70 15.70 14.56 14.90 1,638 +0.00(+0.03%)
Dec 08, 2022 14.60 16.00 14.50 14.90 1,538 +0.10(+0.68%)
Dec 07, 2022 15.50 15.50 14.70 14.80 669 -1.10(-6.92%)
Dec 06, 2022 16.90 16.90 15.70 15.90 1,338 -1.40(-8.09%)
Dec 05, 2022 17.60 18.15 16.80 17.30 2,731 +0.50(+2.98%)
Dec 02, 2022 16.00 16.80 15.90 16.80 1,220 +0.40(+2.44%)
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.