Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

0.4810 +0.0045 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 2.010 2.250 1.980 2.070 78,435 +0.07(+3.50%)
Sep 29, 2023 1.790 2.490 1.690 2.000 358,719 +0.15(+8.11%)
Sep 28, 2023 1.910 2.019 1.800 1.850 232,458 -0.25(-11.90%)
Sep 27, 2023 2.300 2.670 1.900 2.100 2,010,794 +0.01(+0.48%)
Sep 26, 2023 2.300 2.382 1.840 2.090 357,466 -0.30(-12.55%)
Sep 25, 2023 2.610 2.430 2.110 2.390 334,205 -0.27(-10.02%)
Sep 22, 2023 2.760 3.366 2.608 2.656 113,172 -0.11(-4.12%)
Sep 21, 2023 2.909 2.909 2.705 2.770 5,936 -0.23(-7.64%)
Sep 20, 2023 2.970 3.190 2.801 2.999 35,657 +0.03(+0.94%)
Sep 19, 2023 3.020 3.190 2.900 2.971 4,069 +0.06(+2.10%)
Sep 18, 2023 2.980 3.104 2.772 2.910 3,024 -0.29(-9.06%)
Sep 15, 2023 2.831 3.200 2.449 3.200 11,774 +0.50(+18.52%)
Sep 14, 2023 2.700 2.750 2.460 2.700 8,711 +0.10(+3.85%)
Sep 13, 2023 2.625 2.712 2.430 2.600 14,102 -0.11(-3.92%)
Sep 12, 2023 3.100 3.200 2.611 2.706 29,039 -0.10(-3.39%)
Sep 11, 2023 2.800 3.100 2.610 2.801 7,910 +0.10(+3.74%)
Sep 08, 2023 2.800 2.999 2.550 2.700 11,840 -0.05(-1.82%)
Sep 07, 2023 3.300 3.520 1.560 2.750 13,065 -0.36(-11.63%)
Sep 06, 2023 3.300 3.500 3.006 3.112 7,836 -0.19(-5.84%)
Sep 05, 2023 3.800 3.800 3.300 3.305 6,339 -0.19(-5.57%)
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.