Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaucho Group Holdings Inc (NQ: VINO )

4.850 +0.360 (+8.02%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 109.00 114.00 105.00 112.00 792 +2.00(+1.82%)
Feb 28, 2023 108.00 123.00 105.00 110.00 3,134 +2.00(+1.85%)
Feb 27, 2023 104.00 110.00 104.00 108.00 479 -1.00(-0.92%)
Feb 24, 2023 110.00 114.00 108.00 109.00 1,571 -6.00(-5.22%)
Feb 23, 2023 123.00 123.98 115.00 115.00 1,523 -5.00(-4.17%)
Feb 22, 2023 126.00 129.00 120.00 120.00 1,028 -6.00(-4.76%)
Feb 21, 2023 130.00 135.99 119.00 126.00 1,755 -7.50(-5.62%)
Feb 17, 2023 136.00 147.99 130.00 133.50 2,956 -6.50(-4.64%)
Feb 16, 2023 152.00 152.00 135.00 140.00 1,451 -11.00(-7.28%)
Feb 15, 2023 143.00 154.99 138.00 151.00 1,433 +6.01(+4.15%)
Feb 14, 2023 144.00 152.12 129.87 144.99 4,708 -3.01(-2.03%)
Feb 13, 2023 168.00 180.00 139.50 148.00 5,966 -17.00(-10.30%)
Feb 10, 2023 179.00 179.00 158.00 165.00 2,540 -11.00(-6.25%)
Feb 09, 2023 200.00 201.00 172.50 176.00 4,660 -27.00(-13.30%)
Feb 08, 2023 236.00 248.00 192.00 203.00 6,618 -42.00(-17.14%)
Feb 07, 2023 238.00 260.00 206.00 245.00 15,463 +10.00(+4.26%)
Feb 06, 2023 274.00 290.00 229.00 235.00 15,249 -56.00(-19.24%)
Feb 03, 2023 339.00 405.00 266.00 291.00 72,601 -249.00(-46.11%)
Feb 02, 2023 130.00 579.00 130.00 540.00 396,507 +417.00(+339.02%)
Feb 01, 2023 119.00 128.82 119.00 123.00 82 -3.09(-2.45%)
Jan 31, 2023 127.00 127.00 120.00 126.09 78 +7.09(+5.96%)
Jan 30, 2023 120.00 130.00 119.00 119.00 91 -3.91(-3.18%)
Jan 27, 2023 112.00 130.00 112.00 122.91 419 -3.10(-2.46%)
Jan 26, 2023 129.00 133.00 126.00 126.01 67 +4.01(+3.29%)
Jan 25, 2023 137.00 139.07 122.00 122.00 154 -6.00(-4.69%)
Jan 24, 2023 126.00 132.00 126.00 128.00 23 -3.00(-2.29%)
Jan 23, 2023 132.00 136.19 126.50 131.00 77 +3.99(+3.14%)
Jan 20, 2023 120.00 138.99 120.00 127.01 119 +7.00(+5.83%)
Jan 19, 2023 126.00 138.99 120.00 120.01 442 -11.29(-8.60%)
Jan 18, 2023 128.01 137.00 128.01 131.30 47 +4.30(+3.39%)
Jan 17, 2023 135.00 135.00 127.00 127.00 83 -3.00(-2.31%)
Jan 13, 2023 132.00 142.88 128.00 130.00 63 +3.00(+2.36%)
Jan 12, 2023 133.00 135.00 125.00 127.00 212 +1.00(+0.79%)
Jan 11, 2023 131.00 136.85 126.00 126.00 85 +1.00(+0.80%)
Jan 10, 2023 125.00 131.00 125.00 125.00 76 -6.00(-4.58%)
Jan 09, 2023 121.00 131.00 116.00 131.00 100 +10.00(+8.26%)
Jan 06, 2023 120.00 137.00 120.00 121.00 253 -3.00(-2.42%)
Jan 05, 2023 127.00 133.01 121.00 124.00 220 -5.50(-4.25%)
Jan 04, 2023 120.00 129.50 119.00 129.50 224 +7.50(+6.15%)
Jan 03, 2023 116.00 128.00 115.00 122.00 123 +7.00(+6.09%)
Dec 30, 2022 117.00 123.00 114.00 115.00 376 -2.00(-1.71%)
Dec 29, 2022 108.00 118.00 108.00 117.00 219 +9.00(+8.33%)
Dec 28, 2022 112.50 112.50 102.00 108.00 80 -4.00(-3.57%)
Dec 27, 2022 100.00 113.50 99.01 112.00 244 +10.00(+9.80%)
Dec 23, 2022 116.00 116.00 98.00 102.00 540 -18.00(-15.00%)
Dec 22, 2022 136.00 136.00 117.52 120.00 125 -13.00(-9.77%)
Dec 21, 2022 131.00 133.00 130.00 133.00 59 -3.84(-2.81%)
Dec 20, 2022 141.20 141.20 135.00 136.84 54 +5.81(+4.43%)
Dec 19, 2022 144.52 144.52 131.00 131.03 397 -12.97(-9.01%)
Dec 16, 2022 156.00 156.00 144.00 144.00 320 -11.00(-7.10%)
Dec 15, 2022 154.00 159.50 149.00 155.00 264 +2.00(+1.31%)
Dec 14, 2022 155.00 155.00 147.00 153.00 66 +2.00(+1.32%)
Dec 13, 2022 148.00 154.50 145.00 151.00 285 +0.68(+0.45%)
Dec 12, 2022 150.00 151.00 147.00 150.32 38 +1.27(+0.85%)
Dec 09, 2022 157.00 157.04 145.64 149.05 163 +0.05(+0.03%)
Dec 08, 2022 146.00 160.00 145.00 149.00 153 +1.00(+0.68%)
Dec 07, 2022 155.00 155.00 147.00 148.00 66 -11.00(-6.92%)
Dec 06, 2022 169.00 169.00 157.00 159.00 133 -14.00(-8.09%)
Dec 05, 2022 176.00 181.50 168.00 173.00 273 +5.00(+2.98%)
Dec 02, 2022 160.00 168.00 159.00 168.00 122 +4.00(+2.44%)
Dec 01, 2022 152.00 164.90 149.01 164.00 522 +15.00(+10.07%)
Nov 30, 2022 150.00 153.00 148.00 149.00 231 -2.00(-1.32%)
Nov 29, 2022 153.00 158.00 151.00 151.00 187 +3.00(+2.03%)
Nov 28, 2022 151.00 153.00 145.44 148.00 293 +0.11(+0.07%)
Nov 25, 2022 148.00 151.00 147.00 147.89 127 -0.11(-0.07%)
Nov 23, 2022 159.00 160.00 148.00 148.00 603 -6.00(-3.90%)
Nov 22, 2022 157.00 192.00 152.00 154.00 3,438 -3.04(-1.94%)
Nov 21, 2022 158.00 168.00 157.01 157.04 196 +1.04(+0.67%)
Nov 18, 2022 169.00 169.27 151.00 156.00 396 -15.00(-8.77%)
Nov 17, 2022 169.00 174.00 165.00 171.00 1,647 +0.00(+0.00%)
Nov 16, 2022 160.00 178.00 158.00 171.00 1,429 +14.50(+9.27%)
Nov 15, 2022 181.00 189.00 156.50 156.50 297 -13.50(-7.94%)
Nov 14, 2022 189.00 192.00 170.00 170.00 246 -9.89(-5.50%)
Nov 11, 2022 156.00 195.00 156.00 179.89 929 +20.89(+13.14%)
Nov 10, 2022 155.00 159.99 148.00 159.00 489 +4.50(+2.91%)
Nov 09, 2022 157.00 158.00 147.00 154.50 321 -0.50(-0.32%)
Nov 08, 2022 180.00 180.00 151.00 155.00 900 -25.00(-13.89%)
Nov 07, 2022 181.00 194.00 172.00 180.00 621 -8.00(-4.26%)
Nov 04, 2022 188.00 199.19 175.00 188.00 1,185 -4.48(-2.33%)
Nov 03, 2022 228.00 231.60 192.36 192.48 1,209 -46.20(-19.36%)
Nov 02, 2022 222.96 396.00 222.96 238.68 10,117 +20.76(+9.53%)
Nov 01, 2022 216.36 240.96 216.36 217.92 96 -1.68(-0.77%)
Oct 31, 2022 240.00 244.08 216.36 219.60 162 -8.40(-3.68%)
Oct 28, 2022 225.60 235.20 225.60 228.00 68 +1.80(+0.80%)
Oct 27, 2022 224.28 236.40 216.36 226.20 542 -1.56(-0.68%)
Oct 26, 2022 216.36 244.08 216.36 227.76 796 +5.76(+2.59%)
Oct 25, 2022 218.88 225.48 198.12 222.00 537 -3.60(-1.60%)
Oct 24, 2022 252.00 252.72 182.28 225.60 592 -24.00(-9.62%)
Oct 21, 2022 252.00 275.40 234.00 249.60 689 -1.80(-0.72%)
Oct 20, 2022 384.00 432.00 249.00 251.40 2,773 -109.80(-30.40%)
Oct 19, 2022 345.60 390.00 312.00 361.20 2,787 +49.32(+15.81%)
Oct 18, 2022 287.76 378.60 282.00 311.88 1,756 +38.04(+13.89%)
Oct 17, 2022 279.36 287.52 260.40 273.84 50 +19.32(+7.59%)
Oct 14, 2022 282.72 287.88 252.00 254.52 62 -3.60(-1.39%)
Oct 13, 2022 264.00 288.00 252.00 258.12 56 -6.00(-2.27%)
Oct 12, 2022 252.36 276.12 252.36 264.12 64 -4.08(-1.52%)
Oct 11, 2022 292.32 293.76 241.08 268.20 53 -10.20(-3.66%)
Oct 10, 2022 300.00 300.00 264.00 278.40 27 -9.60(-3.33%)
Oct 07, 2022 312.00 312.00 288.00 288.00 44 -16.08(-5.29%)
Oct 06, 2022 300.00 312.00 279.24 304.08 163 +14.64(+5.06%)
Oct 05, 2022 295.68 295.80 282.00 289.44 82 +6.24(+2.20%)
Oct 04, 2022 278.76 290.16 276.12 283.20 38 +1.08(+0.38%)
Oct 03, 2022 276.00 312.00 268.92 282.12 174 +13.32(+4.96%)
Sep 30, 2022 252.00 273.48 246.00 268.80 69 +11.76(+4.58%)
Sep 29, 2022 254.76 276.12 252.12 257.04 111 +4.68(+1.85%)
Sep 28, 2022 264.00 263.88 240.24 252.36 135 -12.12(-4.58%)
Sep 27, 2022 271.68 284.40 252.00 264.48 103 +7.68(+2.99%)
Sep 26, 2022 260.40 276.00 234.00 256.80 203 +16.32(+6.79%)
Sep 23, 2022 312.24 318.00 228.24 240.48 442 -71.76(-22.98%)
Sep 22, 2022 324.00 327.72 300.00 312.24 133 -6.96(-2.18%)
Sep 21, 2022 325.20 345.36 313.32 319.20 100 -4.80(-1.48%)
Sep 20, 2022 324.00 357.36 321.60 324.00 191 -1.20(-0.37%)
Sep 19, 2022 348.00 357.60 324.48 325.20 291 -8.52(-2.55%)
Sep 16, 2022 367.20 367.20 333.72 333.72 206 -21.84(-6.14%)
Sep 15, 2022 366.00 372.00 350.40 355.56 178 -4.32(-1.20%)
Sep 14, 2022 348.24 390.00 338.40 359.88 909 +17.52(+5.12%)
Sep 13, 2022 348.00 370.32 336.00 342.36 223 -29.64(-7.97%)
Sep 12, 2022 336.00 384.00 336.00 372.00 600 +28.80(+8.39%)
Sep 09, 2022 336.00 348.00 336.00 343.20 77 +2.76(+0.81%)
Sep 08, 2022 347.76 353.52 336.00 340.44 78 -13.80(-3.90%)
Sep 07, 2022 336.00 358.68 336.00 354.24 98 +18.24(+5.43%)
Sep 06, 2022 348.00 346.80 336.00 336.00 97 -10.80(-3.11%)
Sep 02, 2022 348.00 353.88 329.16 346.80 64 +22.80(+7.04%)
Sep 01, 2022 360.00 368.04 318.12 324.00 634 -19.92(-5.79%)
Aug 31, 2022 390.00 399.72 336.00 343.92 312 -52.08(-13.15%)
Aug 30, 2022 378.00 413.88 363.00 396.00 402 +13.44(+3.51%)
Aug 29, 2022 372.00 383.28 357.60 382.56 177 +17.76(+4.87%)
Aug 26, 2022 347.88 384.00 336.00 364.80 345 +6.96(+1.95%)
Aug 25, 2022 314.28 368.64 314.28 357.84 673 +26.04(+7.85%)
Aug 24, 2022 316.92 348.00 316.92 331.80 338 +0.60(+0.18%)
Aug 23, 2022 348.00 355.20 324.12 331.20 376 -2.40(-0.72%)
Aug 22, 2022 375.60 375.60 324.12 333.60 883 -42.00(-11.18%)
Aug 19, 2022 390.00 390.00 364.80 375.60 296 -5.28(-1.39%)
Aug 18, 2022 413.16 413.16 360.24 380.88 1,441 -21.12(-5.25%)
Aug 17, 2022 419.76 434.52 384.12 402.00 1,688 -6.96(-1.70%)
Aug 16, 2022 417.36 499.80 384.00 408.96 3,001 -21.72(-5.04%)
Aug 15, 2022 432.00 456.00 396.12 430.68 1,830 +2.52(+0.59%)
Aug 12, 2022 468.00 491.76 417.60 428.16 1,170 -39.84(-8.51%)
Aug 11, 2022 480.00 600.00 400.68 468.00 8,999 +27.60(+6.27%)
Aug 10, 2022 408.00 444.00 381.00 440.40 3,173 +48.84(+12.47%)
Aug 09, 2022 390.00 412.32 390.00 391.56 525 -22.44(-5.42%)
Aug 08, 2022 389.88 414.36 374.64 414.00 703 +39.60(+10.58%)
Aug 05, 2022 391.32 393.60 369.12 374.40 948 -27.60(-6.87%)
Aug 04, 2022 396.00 408.12 384.00 402.00 939 -3.96(-0.98%)
Aug 03, 2022 371.40 435.00 362.16 405.96 1,866 +45.36(+12.58%)
Aug 02, 2022 363.72 363.72 336.60 360.60 525 +7.20(+2.04%)
Aug 01, 2022 372.00 372.00 348.00 353.40 499 -17.52(-4.72%)
Jul 29, 2022 360.12 383.28 348.12 370.92 467 +21.72(+6.22%)
Jul 28, 2022 384.00 384.00 335.28 349.20 1,236 -27.36(-7.27%)
Jul 27, 2022 384.00 407.04 374.64 376.56 447 -3.24(-0.85%)
Jul 26, 2022 444.00 444.00 373.20 379.80 929 -47.64(-11.15%)
Jul 25, 2022 468.00 468.00 420.00 427.44 943 -38.16(-8.20%)
Jul 22, 2022 480.00 491.52 442.44 465.60 1,346 +5.76(+1.25%)
Jul 21, 2022 528.00 576.00 451.20 459.84 4,685 -28.20(-5.78%)
Jul 20, 2022 456.00 498.00 426.00 488.04 1,444 +36.12(+7.99%)
Jul 19, 2022 456.00 478.80 420.12 451.92 875 +13.92(+3.18%)
Jul 18, 2022 462.00 462.00 433.20 438.00 574 -5.40(-1.22%)
Jul 15, 2022 525.84 529.32 432.12 443.40 1,266 -83.28(-15.81%)
Jul 14, 2022 564.00 575.40 516.00 526.68 1,338 -46.92(-8.18%)
Jul 13, 2022 507.72 579.00 367.68 573.60 1,782 +33.60(+6.22%)
Jul 12, 2022 647.76 647.76 528.00 540.00 3,403 -119.88(-18.17%)
Jul 11, 2022 663.84 768.00 636.12 659.88 3,174 -12.12(-1.80%)
Jul 08, 2022 678.00 702.00 624.24 672.00 330 +33.72(+5.28%)
Jul 07, 2022 704.88 717.84 624.00 638.28 241 -44.16(-6.47%)
Jul 06, 2022 708.12 725.28 681.00 682.44 21 -25.68(-3.63%)
Jul 05, 2022 782.76 782.76 625.20 708.12 30 -51.24(-6.75%)
Jul 01, 2022 737.88 780.00 737.88 759.36 20 +39.24(+5.45%)
Jun 30, 2022 757.32 757.32 720.00 720.12 76 -34.44(-4.56%)
Jun 29, 2022 721.20 765.72 720.00 754.56 29 +32.16(+4.45%)
Jun 28, 2022 768.00 795.84 720.00 722.40 25 -44.04(-5.75%)
Jun 27, 2022 819.00 819.00 721.20 766.44 30 -13.56(-1.74%)
Jun 24, 2022 804.00 863.64 768.00 780.00 64 -54.24(-6.50%)
Jun 23, 2022 776.52 864.00 721.20 834.24 61 +84.00(+11.20%)
Jun 22, 2022 770.52 780.00 720.00 750.24 68 +16.32(+2.22%)
Jun 21, 2022 732.00 780.00 720.00 733.92 113 -10.08(-1.35%)
Jun 17, 2022 828.00 828.00 730.20 744.00 92 -85.56(-10.31%)
Jun 16, 2022 864.00 864.36 780.60 829.56 69 -52.92(-6.00%)
Jun 15, 2022 912.00 912.00 816.00 882.48 138 +18.48(+2.14%)
Jun 14, 2022 864.00 899.88 816.00 864.00 44 +12.12(+1.42%)
Jun 13, 2022 912.00 978.00 840.00 851.88 137 -135.00(-13.68%)
Jun 10, 2022 1068 1068 962.88 986.88 66 -69.12(-6.55%)
Jun 09, 2022 1032 1134 957.48 1056 277 +42.00(+4.14%)
Jun 08, 2022 992.40 1017 914.76 1014 113 +45.12(+4.66%)
Jun 07, 2022 1044 1063 936.00 968.88 264 -51.72(-5.07%)
Jun 06, 2022 1173 1206 1020 1021 131 -188.40(-15.58%)
Jun 03, 2022 1200 1248 1152 1209 181 +42.12(+3.61%)
Jun 02, 2022 1200 1260 1143 1167 190 +33.60(+2.96%)
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.