Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

4.490 +0.070 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 60.00 60.94 58.00 60.49 310 -0.45(-0.74%)
May 30, 2023 61.00 62.00 58.50 60.94 415 -1.06(-1.71%)
May 26, 2023 60.00 62.00 60.00 62.00 270 +1.50(+2.48%)
May 25, 2023 63.00 64.39 58.50 60.50 1,052 -2.10(-3.35%)
May 24, 2023 65.00 65.45 62.06 62.60 408 -3.59(-5.42%)
May 23, 2023 64.00 66.20 63.00 66.19 610 +3.15(+5.00%)
May 22, 2023 63.00 67.00 62.01 63.04 583 -0.06(-0.10%)
May 19, 2023 67.00 67.00 61.10 63.10 1,521 -3.90(-5.82%)
May 18, 2023 68.00 84.00 61.00 67.00 10,492 +0.01(+0.01%)
May 17, 2023 65.00 69.90 64.67 66.99 1,492 +2.10(+3.24%)
May 16, 2023 64.00 64.89 63.30 64.89 588 -0.11(-0.17%)
May 15, 2023 64.00 66.96 63.50 65.00 1,257 +0.18(+0.28%)
May 12, 2023 67.00 67.80 64.39 64.82 1,246 +0.82(+1.28%)
May 11, 2023 70.00 70.01 63.01 64.00 2,501 -6.40(-9.09%)
May 10, 2023 68.00 74.99 67.31 70.40 4,039 -0.60(-0.85%)
May 09, 2023 73.03 73.04 64.00 71.00 2,138 -5.32(-6.97%)
May 08, 2023 74.00 82.00 71.20 76.32 9,584 +0.33(+0.43%)
May 05, 2023 66.11 76.00 63.00 75.99 12,663 -4.01(-5.01%)
May 04, 2023 105.00 124.00 72.96 80.00 162,983 +1.00(+1.27%)
May 03, 2023 77.00 86.00 75.00 79.00 26,655 +2.34(+3.05%)
May 02, 2023 80.00 80.00 74.00 76.66 742 -3.15(-3.95%)
May 01, 2023 79.00 85.61 76.00 79.81 944 +2.81(+3.65%)
Apr 28, 2023 80.85 82.00 75.01 77.00 521 +0.00(+0.00%)
Apr 27, 2023 80.00 83.00 77.00 77.00 461 -1.50(-1.91%)
Apr 26, 2023 82.00 83.99 75.00 78.50 782 -5.50(-6.55%)
Apr 25, 2023 85.00 85.00 78.00 84.00 497 +3.00(+3.70%)
Apr 24, 2023 75.01 86.00 75.00 81.00 748 -5.20(-6.03%)
Apr 21, 2023 85.00 89.90 69.35 86.20 3,447 +2.20(+2.62%)
Apr 20, 2023 92.00 94.80 84.00 84.00 2,150 -8.98(-9.66%)
Apr 19, 2023 115.00 116.00 90.00 92.98 5,358 -22.02(-19.15%)
Apr 18, 2023 91.00 160.00 91.26 115.00 32,313 +14.00(+13.86%)
Apr 17, 2023 97.00 104.10 94.00 101.00 465 +3.09(+3.16%)
Apr 14, 2023 95.00 98.99 93.00 97.91 297 -0.09(-0.09%)
Apr 13, 2023 95.00 98.99 92.67 98.00 231 +0.00(+0.00%)
Apr 12, 2023 95.00 98.55 94.00 98.00 367 +3.68(+3.90%)
Apr 11, 2023 93.00 94.99 91.00 94.32 353 +1.25(+1.34%)
Apr 10, 2023 94.00 94.50 90.00 93.07 235 +3.05(+3.39%)
Apr 06, 2023 92.99 92.99 90.00 90.02 356 -2.98(-3.20%)
Apr 05, 2023 94.80 94.80 91.00 93.00 60 -1.00(-1.06%)
Apr 04, 2023 95.98 95.99 92.00 94.00 142 -2.00(-2.08%)
Apr 03, 2023 91.30 98.39 91.30 96.00 363 +0.44(+0.46%)
Mar 31, 2023 95.00 99.30 91.00 95.56 431 +0.56(+0.59%)
Mar 30, 2023 93.00 97.57 93.00 95.00 65 +1.99(+2.14%)
Mar 29, 2023 94.00 97.44 93.00 93.01 272 +0.01(+0.01%)
Mar 28, 2023 100.00 100.00 93.00 93.00 266 -4.30(-4.42%)
Mar 27, 2023 96.03 99.99 96.00 97.30 157 -1.70(-1.72%)
Mar 24, 2023 96.00 110.00 94.00 99.00 505 -1.00(-1.00%)
Mar 23, 2023 97.83 103.00 96.02 100.00 399 +4.00(+4.17%)
Mar 22, 2023 99.00 102.80 96.00 96.00 221 -3.00(-3.03%)
Mar 21, 2023 102.00 104.00 97.00 99.00 412 -3.00(-2.94%)
Mar 20, 2023 102.00 107.00 99.00 102.00 391 +1.00(+0.99%)
Mar 17, 2023 109.00 110.00 101.00 101.00 298 -8.00(-7.34%)
Mar 16, 2023 106.00 112.00 102.00 109.00 577 +3.00(+2.83%)
Mar 15, 2023 108.00 108.99 105.00 106.00 275 -4.00(-3.64%)
Mar 14, 2023 107.00 112.00 106.01 110.00 824 +4.00(+3.77%)
Mar 13, 2023 102.00 109.00 96.79 106.00 658 +3.00(+2.91%)
Mar 10, 2023 102.00 108.00 95.16 103.00 1,046 -1.00(-0.96%)
Mar 09, 2023 109.00 109.00 100.00 104.00 1,204 -5.00(-4.59%)
Mar 08, 2023 103.00 110.59 99.00 109.00 2,058 +6.50(+6.34%)
Mar 07, 2023 108.00 113.00 101.00 102.50 841 -7.50(-6.82%)
Mar 06, 2023 112.00 112.00 106.00 110.00 695 -3.00(-2.65%)
Mar 03, 2023 111.00 114.16 111.00 113.00 773 +0.00(+0.00%)
Mar 02, 2023 109.00 122.83 108.00 113.00 3,706 +1.00(+0.89%)
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.