Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

0.6200 +0.0100 (+1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 0.6000 0.6200 0.6000 0.6200 27,024 +0.02(+2.48%)
May 25, 2023 0.6300 0.6439 0.5850 0.6050 105,288 -0.02(-3.35%)
May 24, 2023 0.6500 0.6545 0.6206 0.6260 40,814 -0.04(-5.42%)
May 23, 2023 0.6400 0.6620 0.6300 0.6619 61,089 +0.03(+5.00%)
May 22, 2023 0.6300 0.6700 0.6201 0.6304 58,344 -0.00(-0.10%)
May 19, 2023 0.6700 0.6700 0.6110 0.6310 152,127 -0.04(-5.82%)
May 18, 2023 0.6800 0.8400 0.6100 0.6700 1,049,294 +0.00(+0.01%)
May 17, 2023 0.6500 0.6990 0.6467 0.6699 149,295 +0.02(+3.24%)
May 16, 2023 0.6400 0.6489 0.6330 0.6489 58,803 -0.00(-0.17%)
May 15, 2023 0.6400 0.6696 0.6350 0.6500 125,753 +0.00(+0.28%)
May 12, 2023 0.6700 0.6780 0.6439 0.6482 124,693 +0.01(+1.28%)
May 11, 2023 0.7000 0.7001 0.6301 0.6400 250,102 -0.06(-9.09%)
May 10, 2023 0.6800 0.7499 0.6731 0.7040 403,969 -0.01(-0.85%)
May 09, 2023 0.7303 0.7304 0.6400 0.7100 213,871 -0.05(-6.97%)
May 08, 2023 0.7400 0.8200 0.7120 0.7632 958,402 +0.00(+0.43%)
May 05, 2023 0.6611 0.7600 0.6300 0.7599 1,266,303 -0.04(-5.01%)
May 04, 2023 1.050 1.240 0.7296 0.8000 16,298,306 +0.01(+1.27%)
May 03, 2023 0.7700 0.8600 0.7500 0.7900 2,665,509 +0.02(+3.05%)
May 02, 2023 0.8000 0.8000 0.7400 0.7666 74,276 -0.03(-3.95%)
May 01, 2023 0.7900 0.8561 0.7600 0.7981 94,475 +0.03(+3.65%)
Apr 28, 2023 0.8085 0.8200 0.7501 0.7700 52,169 +0.00(+0.00%)
Apr 27, 2023 0.8000 0.8300 0.7700 0.7700 46,100 -0.02(-1.91%)
Apr 26, 2023 0.8200 0.8399 0.7500 0.7850 78,237 -0.05(-6.55%)
Apr 25, 2023 0.8500 0.8500 0.7800 0.8400 49,795 +0.03(+3.70%)
Apr 24, 2023 0.7501 0.8600 0.7500 0.8100 74,873 -0.05(-6.03%)
Apr 21, 2023 0.8500 0.8990 0.6935 0.8620 344,749 +0.02(+2.62%)
Apr 20, 2023 0.9200 0.9480 0.8400 0.8400 215,070 -0.09(-9.66%)
Apr 19, 2023 1.150 1.160 0.9000 0.9298 535,801 -0.22(-19.15%)
Apr 18, 2023 0.9100 1.600 0.9126 1.150 3,231,354 +0.14(+13.86%)
Apr 17, 2023 0.9700 1.041 0.9400 1.010 46,582 +0.03(+3.16%)
Apr 14, 2023 0.9500 0.9899 0.9300 0.9791 29,728 -0.00(-0.09%)
Apr 13, 2023 0.9500 0.9899 0.9267 0.9800 23,144 +0.00(+0.00%)
Apr 12, 2023 0.9500 0.9855 0.9400 0.9800 36,775 +0.04(+3.90%)
Apr 11, 2023 0.9300 0.9499 0.9100 0.9432 35,370 +0.01(+1.34%)
Apr 10, 2023 0.9400 0.9450 0.9000 0.9307 23,555 +0.03(+3.39%)
Apr 06, 2023 0.9299 0.9299 0.9000 0.9002 35,617 -0.03(-3.20%)
Apr 05, 2023 0.9480 0.9480 0.9100 0.9300 6,063 -0.01(-1.06%)
Apr 04, 2023 0.9598 0.9599 0.9200 0.9400 14,241 -0.02(-2.08%)
Apr 03, 2023 0.9130 0.9839 0.9130 0.9600 36,391 +0.00(+0.46%)
Mar 31, 2023 0.9500 0.9930 0.9100 0.9556 43,195 +0.01(+0.59%)
Mar 30, 2023 0.9300 0.9757 0.9300 0.9500 6,528 +0.02(+2.14%)
Mar 29, 2023 0.9400 0.9744 0.9300 0.9301 27,283 +0.00(+0.01%)
Mar 28, 2023 1.000 1.000 0.9300 0.9300 26,650 -0.04(-4.42%)
Mar 27, 2023 0.9603 0.9999 0.9600 0.9730 15,791 -0.02(-1.72%)
Mar 24, 2023 0.9600 1.100 0.9400 0.9900 50,522 -0.01(-1.00%)
Mar 23, 2023 0.9783 1.030 0.9602 1.000 39,921 +0.04(+4.17%)
Mar 22, 2023 0.9900 1.028 0.9600 0.9600 22,134 -0.03(-3.03%)
Mar 21, 2023 1.020 1.040 0.9700 0.9900 41,251 -0.03(-2.94%)
Mar 20, 2023 1.020 1.070 0.9900 1.020 39,117 +0.01(+0.99%)
Mar 17, 2023 1.090 1.100 1.010 1.010 29,897 -0.08(-7.34%)
Mar 16, 2023 1.060 1.120 1.020 1.090 57,709 +0.03(+2.83%)
Mar 15, 2023 1.080 1.090 1.050 1.060 27,514 -0.04(-3.64%)
Mar 14, 2023 1.070 1.120 1.060 1.100 82,412 +0.04(+3.77%)
Mar 13, 2023 1.020 1.090 0.9679 1.060 65,813 +0.03(+2.91%)
Mar 10, 2023 1.020 1.080 0.9516 1.030 104,672 -0.01(-0.96%)
Mar 09, 2023 1.090 1.090 1.000 1.040 120,416 -0.05(-4.59%)
Mar 08, 2023 1.030 1.106 0.9900 1.090 205,822 +0.07(+6.34%)
Mar 07, 2023 1.080 1.130 1.010 1.025 84,160 -0.08(-6.82%)
Mar 06, 2023 1.120 1.120 1.060 1.100 69,523 -0.03(-2.65%)
Mar 03, 2023 1.110 1.142 1.110 1.130 77,339 +0.00(+0.00%)
Mar 02, 2023 1.090 1.228 1.080 1.130 370,634 +0.01(+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.