Skip to main content

Gaucho Group Holdings Inc (NQ: VINO )

6.370 +0.090 (+1.43%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 6.660 6.660 6.200 6.275 3,856 +0.08(+1.21%)
Jul 12, 2024 6.470 6.470 6.200 6.200 4,802 -0.25(-3.88%)
Jul 11, 2024 6.420 6.670 6.420 6.450 1,807 +0.03(+0.47%)
Jul 10, 2024 6.450 6.670 6.400 6.420 5,867 +0.02(+0.31%)
Jul 09, 2024 6.440 6.703 6.400 6.400 813 +0.06(+0.95%)
Jul 08, 2024 6.510 6.540 6.340 6.340 2,506 -0.31(-4.66%)
Jul 05, 2024 6.300 6.650 6.300 6.650 4,578 +0.12(+1.77%)
Jul 03, 2024 6.534 6.534 6.534 6.534 1,602 -0.04(-0.62%)
Jul 02, 2024 6.556 6.695 6.410 6.575 4,381 +0.12(+1.93%)
Jul 01, 2024 6.735 6.900 6.400 6.450 12,023 +0.00(+0.00%)
Jun 28, 2024 6.625 6.792 6.330 6.450 14,434 +0.01(+0.16%)
Jun 27, 2024 6.480 6.810 6.260 6.440 2,572 -0.11(-1.61%)
Jun 26, 2024 6.500 6.710 6.500 6.545 3,260 +0.02(+0.38%)
Jun 25, 2024 6.720 6.845 6.400 6.520 12,246 -0.33(-4.82%)
Jun 24, 2024 7.100 7.158 6.720 6.850 4,112 +0.09(+1.33%)
Jun 21, 2024 7.240 7.430 6.760 6.760 21,551 -0.69(-9.25%)
Jun 20, 2024 7.230 7.480 7.210 7.449 11,130 +0.22(+3.03%)
Jun 18, 2024 7.270 7.540 7.190 7.230 9,158 -0.32(-4.24%)
Jun 17, 2024 7.261 7.550 7.261 7.550 5,878 +0.25(+3.42%)
Jun 14, 2024 7.380 7.440 7.180 7.300 7,191 -0.11(-1.48%)
Jun 13, 2024 7.000 7.440 7.000 7.410 6,868 +0.29(+4.07%)
Jun 12, 2024 6.790 7.325 6.790 7.120 21,928 +0.32(+4.71%)
Jun 11, 2024 6.780 6.800 6.550 6.800 3,598 +0.20(+3.03%)
Jun 10, 2024 6.820 6.824 6.580 6.600 14,915 -0.00(-0.04%)
Jun 07, 2024 6.360 6.730 6.360 6.602 25,033 +0.13(+2.05%)
Jun 06, 2024 5.880 6.480 5.860 6.470 40,666 +0.59(+10.03%)
Jun 05, 2024 5.780 5.995 5.780 5.880 7,778 -0.03(-0.51%)
Jun 04, 2024 5.810 6.030 5.800 5.910 4,053 +0.04(+0.68%)
Jun 03, 2024 5.790 6.185 5.610 5.870 61,245 +0.26(+4.73%)
May 31, 2024 5.640 5.700 5.270 5.605 13,243 -0.12(-2.18%)
May 30, 2024 5.270 5.770 5.050 5.730 41,724 +0.68(+13.47%)
May 29, 2024 5.150 5.430 4.950 5.050 17,325 -0.17(-3.26%)
May 28, 2024 5.140 5.354 5.140 5.220 6,365 +0.06(+1.16%)
May 24, 2024 5.000 5.330 4.810 5.160 27,606 -0.12(-2.27%)
May 23, 2024 5.500 5.600 5.120 5.280 11,441 -0.26(-4.69%)
May 22, 2024 5.370 5.720 5.370 5.540 26,843 +0.07(+1.28%)
May 21, 2024 4.860 5.590 4.818 5.470 97,159 +0.59(+12.09%)
May 20, 2024 4.330 5.160 4.330 4.880 61,906 +0.49(+11.16%)
May 17, 2024 4.320 4.620 4.320 4.390 21,204 +0.06(+1.39%)
May 16, 2024 4.300 4.470 4.300 4.330 10,938 -0.04(-0.92%)
May 15, 2024 4.610 4.760 4.090 4.370 140,820 -0.31(-6.62%)
May 14, 2024 4.560 5.840 4.510 4.680 250,650 +0.04(+0.86%)
May 13, 2024 5.590 5.620 4.540 4.640 38,486 -0.94(-16.85%)
May 10, 2024 6.620 6.800 5.392 5.580 126,626 -0.77(-12.13%)
May 09, 2024 5.550 6.640 5.550 6.350 90,609 +0.60(+10.43%)
May 08, 2024 5.740 6.030 5.360 5.750 133,549 +0.24(+4.26%)
May 07, 2024 4.720 7.560 4.600 5.515 3,811,424 +0.85(+18.35%)
May 06, 2024 4.860 5.010 4.580 4.660 63,797 -0.28(-5.67%)
May 03, 2024 4.270 5.190 4.270 4.940 220,796 +0.56(+12.80%)
May 02, 2024 4.250 5.740 4.190 4.379 243,342 +0.14(+3.29%)
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.