Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

0.4810 +0.0010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 75.73 75.73 72.00 72.01 762 -3.44(-4.56%)
Jun 29, 2022 72.12 76.57 72.00 75.46 297 +3.22(+4.45%)
Jun 28, 2022 76.80 79.58 72.00 72.24 252 -4.40(-5.75%)
Jun 27, 2022 81.90 81.90 72.12 76.64 308 -1.36(-1.74%)
Jun 24, 2022 80.40 86.36 76.80 78.00 648 -5.42(-6.50%)
Jun 23, 2022 77.65 86.40 72.12 83.42 612 +8.40(+11.20%)
Jun 22, 2022 77.05 78.00 72.00 75.02 687 +1.63(+2.22%)
Jun 21, 2022 73.20 78.00 72.00 73.39 1,130 -1.01(-1.35%)
Jun 17, 2022 82.80 82.80 73.02 74.40 927 -8.56(-10.31%)
Jun 16, 2022 86.40 86.44 78.06 82.96 694 -5.29(-6.00%)
Jun 15, 2022 91.20 91.20 81.60 88.25 1,387 +1.85(+2.14%)
Jun 14, 2022 86.40 89.99 81.60 86.40 446 +1.21(+1.42%)
Jun 13, 2022 91.20 97.80 84.00 85.19 1,378 -13.50(-13.68%)
Jun 10, 2022 106.80 106.80 96.29 98.69 667 -6.91(-6.55%)
Jun 09, 2022 103.20 113.44 95.75 105.60 2,773 +4.20(+4.14%)
Jun 08, 2022 99.24 101.65 91.48 101.40 1,133 +4.51(+4.66%)
Jun 07, 2022 104.40 106.30 93.60 96.89 2,643 -5.17(-5.07%)
Jun 06, 2022 117.28 120.60 102.01 102.06 1,312 -18.84(-15.58%)
Jun 03, 2022 120.00 124.80 115.22 120.90 1,814 +4.21(+3.61%)
Jun 02, 2022 120.00 125.99 114.32 116.69 1,904 +3.36(+2.96%)
Jun 01, 2022 118.80 132.00 111.73 113.33 2,098 -1.75(-1.52%)
May 31, 2022 128.40 135.59 111.60 115.08 2,002 -15.72(-12.02%)
May 27, 2022 130.80 135.00 127.20 130.80 1,546 -3.60(-2.68%)
May 26, 2022 126.00 141.70 123.60 134.40 1,754 +8.40(+6.67%)
May 25, 2022 144.00 144.00 122.40 126.00 1,036 -10.80(-7.89%)
May 24, 2022 146.40 153.60 133.20 136.80 1,872 +2.40(+1.79%)
May 23, 2022 140.40 143.95 128.40 134.40 716 +0.00(+0.00%)
May 20, 2022 147.60 148.80 134.40 134.40 742 -9.60(-6.67%)
May 19, 2022 144.00 160.80 134.40 144.00 1,233 +7.20(+5.26%)
May 18, 2022 133.20 140.27 122.40 136.80 961 +10.80(+8.57%)
May 17, 2022 146.40 146.40 126.00 126.00 1,299 -20.40(-13.93%)
May 16, 2022 159.60 163.20 140.40 146.40 1,109 +6.00(+4.27%)
May 13, 2022 140.40 143.44 129.60 140.40 537 +8.40(+6.36%)
May 12, 2022 138.00 138.00 127.20 132.00 316 +4.80(+3.77%)
May 11, 2022 133.20 137.89 126.00 127.20 604 -6.00(-4.50%)
May 10, 2022 128.40 141.36 126.00 133.20 362 +6.00(+4.72%)
May 09, 2022 138.00 139.80 119.56 127.20 1,220 -12.60(-9.01%)
May 06, 2022 152.40 152.40 134.40 139.80 967 -9.00(-6.05%)
May 05, 2022 153.60 156.00 145.20 148.80 589 -7.20(-4.62%)
May 04, 2022 174.00 174.00 153.60 156.00 823 -6.00(-3.70%)
May 03, 2022 180.00 188.40 157.20 162.00 398 -19.21(-10.60%)
May 02, 2022 193.20 200.40 176.40 181.21 618 -34.79(-16.11%)
Apr 29, 2022 216.00 230.40 204.12 216.00 317 +0.00(+0.00%)
Apr 28, 2022 216.00 230.40 213.60 216.00 223 -10.80(-4.76%)
Apr 27, 2022 226.80 228.00 219.60 226.80 183 +2.40(+1.07%)
Apr 26, 2022 210.00 228.00 210.00 224.40 137 +2.40(+1.08%)
Apr 25, 2022 213.60 223.19 208.81 222.00 142 +8.40(+3.93%)
Apr 22, 2022 194.40 223.20 194.40 213.60 125 +12.00(+5.95%)
Apr 21, 2022 216.00 235.20 198.00 201.60 551 -8.40(-4.00%)
Apr 20, 2022 214.80 222.00 200.40 210.00 530 -9.60(-4.37%)
Apr 19, 2022 218.40 233.81 214.80 219.60 451 -10.80(-4.69%)
Apr 18, 2022 279.60 296.71 195.60 230.40 2,440 -58.80(-20.33%)
Apr 14, 2022 319.20 358.80 283.20 289.20 2,119 -28.48(-8.96%)
Apr 13, 2022 318.00 324.00 313.20 317.68 288 +5.68(+1.82%)
Apr 12, 2022 303.60 324.00 302.40 312.00 248 +10.80(+3.59%)
Apr 11, 2022 291.60 304.80 291.60 301.20 75 -6.00(-1.95%)
Apr 08, 2022 294.00 313.19 291.60 307.20 62 +12.00(+4.07%)
Apr 07, 2022 332.40 332.40 288.00 295.20 432 -34.80(-10.55%)
Apr 06, 2022 331.21 338.39 327.60 330.00 246 -3.60(-1.08%)
Apr 05, 2022 326.40 334.80 320.41 333.60 223 +6.00(+1.83%)
Apr 04, 2022 320.40 334.80 320.40 327.60 390 +2.40(+0.74%)
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.