Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

0.4765 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 0.5630 0.6080 0.5600 0.6000 770,912 +0.01(+1.87%)
Nov 30, 2023 0.5975 0.6500 0.5800 0.5890 515,018 -0.03(-4.38%)
Nov 29, 2023 0.5900 0.6200 0.5831 0.6160 118,727 +0.03(+5.12%)
Nov 28, 2023 0.6480 0.6480 0.5750 0.5860 218,851 -0.03(-5.21%)
Nov 27, 2023 0.6214 0.6400 0.5630 0.6182 216,905 +0.00(+0.34%)
Nov 24, 2023 0.6490 0.6600 0.6036 0.6161 158,412 -0.03(-3.91%)
Nov 22, 2023 0.6300 0.6705 0.6250 0.6412 189,050 +0.01(+1.96%)
Nov 21, 2023 0.7290 0.7948 0.6200 0.6289 907,976 -0.17(-21.39%)
Nov 20, 2023 0.7400 1.100 0.6801 0.8000 5,441,192 +0.10(+13.80%)
Nov 17, 2023 0.6560 0.7498 0.6535 0.7030 84,686 +0.03(+4.24%)
Nov 16, 2023 0.7800 0.7888 0.6744 0.6744 391,244 -0.08(-10.32%)
Nov 15, 2023 0.7700 0.7700 0.7330 0.7520 41,219 -0.01(-1.05%)
Nov 14, 2023 0.7800 0.7888 0.7258 0.7600 46,171 +0.03(+4.80%)
Nov 13, 2023 0.7888 0.7888 0.6535 0.7252 69,650 -0.07(-9.23%)
Nov 10, 2023 0.8300 0.8300 0.7000 0.7989 85,284 -0.04(-5.18%)
Nov 09, 2023 0.8694 0.8810 0.8300 0.8425 40,211 -0.04(-4.38%)
Nov 08, 2023 0.8778 0.8811 0.8241 0.8811 43,699 -0.04(-4.65%)
Nov 07, 2023 0.8925 0.9241 0.8502 0.9241 44,537 +0.03(+3.37%)
Nov 06, 2023 0.8990 0.9200 0.8500 0.8940 173,607 -0.03(-2.83%)
Nov 03, 2023 0.9400 0.9400 0.8901 0.9200 42,229 -0.03(-3.16%)
Nov 02, 2023 0.9400 0.9999 0.8828 0.9500 110,426 -0.02(-2.06%)
Nov 01, 2023 0.9600 0.9700 0.9173 0.9700 29,325 +0.00(+0.28%)
Oct 31, 2023 0.9700 0.9700 0.9012 0.9673 77,437 -0.03(-3.27%)
Oct 30, 2023 1.030 1.060 0.9800 1.000 51,052 -0.04(-4.31%)
Oct 27, 2023 1.010 1.060 1.010 1.045 59,854 -0.02(-1.42%)
Oct 26, 2023 1.050 1.100 1.020 1.060 82,824 +0.00(+0.00%)
Oct 25, 2023 1.090 1.090 1.010 1.060 29,853 -0.06(-5.36%)
Oct 24, 2023 1.050 1.150 0.9750 1.120 195,352 +0.10(+9.80%)
Oct 23, 2023 1.030 1.090 0.9500 1.020 133,513 -0.04(-3.77%)
Oct 20, 2023 1.020 1.140 0.9525 1.060 338,353 +0.06(+6.48%)
Oct 19, 2023 1.040 1.080 0.9600 0.9955 156,427 -0.06(-6.08%)
Oct 18, 2023 1.030 1.090 1.010 1.060 344,511 -0.02(-1.85%)
Oct 17, 2023 0.9800 1.130 0.9800 1.080 364,241 +0.11(+11.34%)
Oct 16, 2023 0.9000 1.030 0.9001 0.9700 335,141 +0.07(+7.78%)
Oct 13, 2023 0.9200 0.9522 0.8500 0.9000 293,441 -0.05(-5.26%)
Oct 12, 2023 0.8950 1.080 0.8950 0.9500 704,806 -0.13(-12.04%)
Oct 11, 2023 1.090 1.350 1.030 1.080 10,931,898 +0.19(+21.35%)
Oct 10, 2023 0.9400 0.9600 0.8610 0.8900 424,041 -0.13(-12.75%)
Oct 09, 2023 1.120 1.170 1.000 1.020 1,161,702 -0.01(-0.97%)
Oct 06, 2023 1.200 1.275 0.9951 1.030 1,552,965 -0.30(-22.56%)
Oct 05, 2023 1.880 1.900 1.300 1.330 2,152,345 -0.88(-39.82%)
Oct 04, 2023 3.080 4.000 2.160 2.210 43,740,752 +0.32(+16.93%)
Oct 03, 2023 2.010 2.223 1.860 1.890 135,281 -0.18(-8.70%)
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.