Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

0.5610 -0.0098 (-1.72%)
Streaming Delayed Price Updated: 9:52 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.5553 0.5885 0.5210 0.5708 25,319 -0.01(-1.42%)
Feb 29, 2024 0.5974 0.5997 0.5500 0.5790 67,658 +0.01(+2.06%)
Feb 28, 2024 0.5341 0.5800 0.5341 0.5673 27,341 +0.02(+3.15%)
Feb 27, 2024 0.5700 0.5890 0.5341 0.5500 23,990 +0.01(+1.21%)
Feb 26, 2024 0.5888 0.5890 0.5317 0.5434 61,668 -0.04(-6.68%)
Feb 23, 2024 0.5775 0.5890 0.5450 0.5823 70,747 +0.04(+7.83%)
Feb 22, 2024 0.6400 0.6400 0.5200 0.5400 62,477 -0.05(-9.23%)
Feb 21, 2024 0.6000 0.6216 0.5700 0.5949 135,440 +0.02(+4.28%)
Feb 20, 2024 0.5000 0.5950 0.5000 0.5705 192,532 +0.08(+16.43%)
Feb 16, 2024 0.5000 0.5290 0.4900 0.4900 23,256 -0.03(-5.77%)
Feb 15, 2024 0.5100 0.5200 0.4800 0.5200 70,494 +0.01(+1.96%)
Feb 14, 2024 0.4916 0.5132 0.4600 0.5100 77,939 +0.02(+4.62%)
Feb 13, 2024 0.5001 0.5491 0.4850 0.4875 71,277 -0.01(-2.30%)
Feb 12, 2024 0.4456 0.7100 0.4456 0.4990 941,878 +0.03(+6.85%)
Feb 09, 2024 0.4968 0.4968 0.4604 0.4670 9,702 -0.01(-1.77%)
Feb 08, 2024 0.4500 0.5000 0.4500 0.4754 58,788 +0.01(+3.12%)
Feb 07, 2024 0.4700 0.4946 0.4500 0.4610 32,885 -0.00(-0.86%)
Feb 06, 2024 0.5000 0.5200 0.4650 0.4650 35,735 -0.04(-7.09%)
Feb 05, 2024 0.5187 0.5198 0.5000 0.5005 20,355 -0.01(-1.48%)
Feb 02, 2024 0.4930 0.5290 0.4930 0.5080 25,440 -0.01(-1.36%)
Feb 01, 2024 0.4900 0.5249 0.4801 0.5150 29,161 +0.05(+10.52%)
Jan 31, 2024 0.4800 0.4996 0.4660 0.4660 25,376 -0.00(-0.06%)
Jan 30, 2024 0.4800 0.4900 0.4510 0.4663 14,635 -0.01(-2.85%)
Jan 29, 2024 0.5180 0.5180 0.4800 0.4800 13,059 +0.00(+0.00%)
Jan 26, 2024 0.5115 0.5115 0.4751 0.4800 11,276 -0.02(-4.00%)
Jan 25, 2024 0.5034 0.5300 0.4781 0.5000 38,220 +0.05(+11.11%)
Jan 24, 2024 0.4697 0.5359 0.4500 0.4500 193,910 -0.03(-6.25%)
Jan 23, 2024 0.4342 0.4871 0.4168 0.4800 61,932 -0.01(-1.03%)
Jan 22, 2024 0.4000 0.5111 0.4000 0.4850 123,378 +0.08(+21.22%)
Jan 19, 2024 0.3899 0.4300 0.3898 0.4001 15,279 +0.01(+2.56%)
Jan 18, 2024 0.4400 0.4400 0.3890 0.3901 63,832 -0.05(-10.75%)
Jan 17, 2024 0.4500 0.4650 0.4252 0.4371 30,683 -0.03(-6.40%)
Jan 16, 2024 0.4798 0.4999 0.4600 0.4670 74,751 -0.03(-6.60%)
Jan 12, 2024 0.5070 0.5253 0.4750 0.5000 38,467 -0.01(-1.38%)
Jan 11, 2024 0.5210 0.5210 0.4830 0.5070 32,424 +0.00(+0.40%)
Jan 10, 2024 0.4999 0.5334 0.4751 0.5050 42,395 -0.00(-0.36%)
Jan 09, 2024 0.5082 0.5300 0.5050 0.5068 40,177 -0.04(-6.63%)
Jan 08, 2024 0.5050 0.5519 0.5050 0.5428 19,288 +0.02(+4.34%)
Jan 05, 2024 0.5556 0.5556 0.4951 0.5202 36,407 -0.04(-6.42%)
Jan 04, 2024 0.5401 0.5560 0.5400 0.5559 20,361 +0.02(+3.60%)
Jan 03, 2024 0.5466 0.5849 0.5100 0.5366 50,040 -0.02(-3.97%)
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.