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

Gaucho Group Holdings Inc (NQ: VINO )

5.050 +0.200 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 4.680 5.479 4.580 4.850 14,286 +0.36(+8.02%)
Sep 18, 2024 4.450 4.800 4.450 4.490 12,700 +0.07(+1.58%)
Sep 17, 2024 4.822 5.116 4.420 4.420 15,626 -0.38(-7.92%)
Sep 16, 2024 4.700 5.040 4.580 4.800 13,515 +0.28(+6.19%)
Sep 13, 2024 4.700 4.730 4.280 4.520 12,589 -0.38(-7.76%)
Sep 12, 2024 4.670 4.900 4.670 4.900 1,674 +0.19(+4.03%)
Sep 11, 2024 4.740 4.760 4.630 4.710 4,166 -0.03(-0.63%)
Sep 10, 2024 4.820 4.850 4.550 4.740 5,197 -0.06(-1.35%)
Sep 09, 2024 4.800 4.900 4.500 4.805 4,223 +0.00(+0.10%)
Sep 06, 2024 4.880 4.950 4.760 4.800 5,280 -0.06(-1.23%)
Sep 05, 2024 4.850 5.200 4.850 4.860 9,454 -0.25(-4.89%)
Sep 04, 2024 4.860 5.110 4.860 5.110 1,701 +0.11(+2.20%)
Sep 03, 2024 5.340 5.490 4.850 5.000 10,541 -0.36(-6.72%)
Aug 30, 2024 5.102 5.572 5.100 5.360 2,057 +0.15(+2.88%)
Aug 29, 2024 5.220 5.370 5.120 5.210 3,912 -0.24(-4.40%)
Aug 28, 2024 5.250 5.450 5.250 5.450 621 +0.06(+1.11%)
Aug 27, 2024 5.350 5.390 5.003 5.390 9,156 -0.20(-3.58%)
Aug 26, 2024 5.543 5.785 5.400 5.590 11,412 +0.04(+0.79%)
Aug 23, 2024 5.340 5.582 5.330 5.546 967 +0.08(+1.39%)
Aug 22, 2024 5.305 5.470 5.304 5.470 3,150 +0.07(+1.30%)
Aug 21, 2024 5.370 5.640 5.340 5.400 4,121 -0.05(-0.92%)
Aug 20, 2024 6.000 6.000 5.190 5.450 18,960 -0.48(-8.09%)
Aug 19, 2024 5.650 5.930 5.650 5.930 2,027 -0.07(-1.17%)
Aug 16, 2024 5.960 6.000 5.960 6.000 2,371 +0.08(+1.35%)
Aug 15, 2024 5.950 5.953 5.800 5.920 886 -0.18(-2.95%)
Aug 14, 2024 5.930 6.100 5.690 6.100 1,989 +0.15(+2.61%)
Aug 12, 2024 5.945 613 +0.12(+1.97%)
Aug 08, 2024 5.830 318 -0.02(-0.34%)
Aug 07, 2024 5.975 5.975 5.850 5.850 1,209 -0.01(-0.09%)
Aug 06, 2024 5.640 6.042 5.640 5.855 1,549 +0.13(+2.19%)
Aug 05, 2024 5.700 5.975 5.500 5.729 5,793 -0.07(-1.22%)
Aug 02, 2024 6.530 6.530 5.760 5.800 16,714 -0.61(-9.52%)
Aug 01, 2024 6.340 6.470 6.340 6.410 1,376 +0.05(+0.79%)
Jul 31, 2024 6.340 6.500 6.340 6.360 4,258 -0.15(-2.26%)
Jul 29, 2024 6.507 121 +0.21(+3.29%)
Jul 26, 2024 6.400 6.540 6.300 6.300 3,116 -0.09(-1.41%)
Jul 25, 2024 6.240 6.550 6.240 6.390 2,526 +0.05(+0.84%)
Jul 24, 2024 6.492 6.552 6.240 6.337 3,509 -0.17(-2.66%)
Jul 23, 2024 6.300 6.560 6.250 6.510 2,377 +0.06(+0.93%)
Jul 22, 2024 6.450 6.450 6.450 6.450 990 +0.15(+2.38%)
Jul 19, 2024 6.294 7.086 6.232 6.300 22,001 +0.10(+1.61%)
Jul 18, 2024 6.886 6.886 6.140 6.200 2,183 -0.12(-1.90%)
Jul 17, 2024 7.000 7.000 6.320 6.320 5,066 -0.05(-0.78%)
Jul 16, 2024 6.280 6.605 6.210 6.370 3,414 +0.09(+1.51%)
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 5.750 133,550 +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%)
May 01, 2024 4.470 5.290 4.178 4.240 49,411 -1.06(-20.02%)
Apr 30, 2024 6.600 6.676 5.200 5.301 61,110 -0.85(-13.76%)
Apr 29, 2024 6.100 6.800 5.500 6.147 46,854 +0.15(+2.47%)
Apr 26, 2024 5.900 6.064 5.500 5.999 788 +0.15(+2.55%)
Apr 25, 2024 6.200 6.200 5.550 5.850 833 -0.00(-0.03%)
Apr 24, 2024 6.000 6.297 5.850 5.852 470 -0.06(-0.98%)
Apr 23, 2024 6.200 6.300 5.910 5.910 600 -0.24(-3.90%)
Apr 22, 2024 6.000 6.498 5.800 6.150 3,309 +0.11(+1.82%)
Apr 19, 2024 5.600 6.500 5.600 6.040 16,058 +0.15(+2.48%)
Apr 18, 2024 5.600 5.944 5.334 5.894 1,123 +0.22(+3.86%)
Apr 17, 2024 5.340 5.950 5.300 5.675 3,673 -0.09(-1.60%)
Apr 16, 2024 6.000 6.000 5.051 5.767 5,559 -0.05(-0.88%)
Apr 15, 2024 6.200 6.220 5.600 5.818 3,137 -0.02(-0.27%)
Apr 12, 2024 6.098 6.347 5.600 5.834 6,660 -0.24(-3.97%)
Apr 11, 2024 6.333 6.500 5.800 6.075 11,806 -0.22(-3.51%)
Apr 10, 2024 5.600 6.345 5.500 6.296 21,338 +0.91(+16.98%)
Apr 09, 2024 4.840 6.800 4.798 5.382 81,303 +0.69(+14.61%)
Apr 08, 2024 4.751 4.900 4.519 4.696 3,236 -0.20(-4.14%)
Apr 05, 2024 4.500 4.899 4.500 4.899 415 +0.30(+6.48%)
Apr 04, 2024 4.500 4.972 4.500 4.601 2,482 -0.20(-4.13%)
Apr 03, 2024 4.700 5.000 4.700 4.799 3,081 -0.05(-1.05%)
Apr 02, 2024 4.846 4.851 4.662 4.850 2,273 +0.00(+0.08%)
Apr 01, 2024 4.900 4.900 4.700 4.846 1,544 +0.04(+0.75%)
Mar 28, 2024 4.800 4.999 4.716 4.810 5,761 +0.04(+0.94%)
Mar 27, 2024 4.983 4.983 4.560 4.765 1,519 -0.03(-0.67%)
Mar 26, 2024 4.626 4.903 4.600 4.797 5,184 +0.19(+4.15%)
Mar 25, 2024 4.600 5.000 4.574 4.606 9,008 +0.06(+1.39%)
Mar 22, 2024 4.596 4.695 4.500 4.543 2,494 -0.01(-0.22%)
Mar 21, 2024 4.960 4.960 4.500 4.553 4,504 -0.05(-1.02%)
Mar 20, 2024 4.751 4.751 4.501 4.600 1,104 -0.01(-0.22%)
Mar 19, 2024 4.744 4.800 4.600 4.610 4,259 -0.08(-1.71%)
Mar 18, 2024 5.194 5.194 4.612 4.690 2,595 -0.15(-3.06%)
Mar 15, 2024 5.385 5.513 4.838 4.838 6,461 -0.81(-14.37%)
Mar 14, 2024 4.820 5.899 4.700 5.650 19,802 +0.96(+20.34%)
Mar 13, 2024 4.936 5.250 4.650 4.695 10,974 -0.36(-7.10%)
Mar 12, 2024 5.450 5.637 4.500 5.054 203,519 -0.35(-6.41%)
Mar 11, 2024 5.500 5.754 5.400 5.400 1,642 -0.08(-1.46%)
Mar 08, 2024 5.500 5.899 5.243 5.480 2,334 +0.47(+9.38%)
Mar 07, 2024 5.100 5.500 5.010 5.010 2,804 -0.29(-5.47%)
Mar 06, 2024 5.533 5.533 5.295 5.300 1,677 -0.23(-4.21%)
Mar 05, 2024 5.200 5.540 5.010 5.533 6,352 +0.17(+3.19%)
Mar 04, 2024 5.686 5.700 4.959 5.362 3,584 -0.35(-6.06%)
Mar 01, 2024 5.553 5.885 5.210 5.708 2,531 -0.08(-1.42%)
Feb 29, 2024 5.974 5.997 5.500 5.790 6,765 +0.12(+2.06%)
Feb 28, 2024 5.341 5.800 5.341 5.673 2,734 +0.17(+3.15%)
Feb 27, 2024 5.700 5.890 5.341 5.500 2,399 +0.07(+1.21%)
Feb 26, 2024 5.888 5.890 5.317 5.434 6,166 -0.39(-6.68%)
Feb 23, 2024 5.775 5.890 5.450 5.823 7,074 +0.42(+7.83%)
Feb 22, 2024 6.400 6.400 5.200 5.400 6,247 -0.55(-9.23%)
Feb 21, 2024 6.000 6.216 5.700 5.949 13,544 +0.24(+4.28%)
Feb 20, 2024 5.000 5.950 5.000 5.705 19,253 +0.80(+16.43%)
Feb 16, 2024 5.000 5.290 4.900 4.900 2,325 -0.30(-5.77%)
Feb 15, 2024 5.100 5.200 4.800 5.200 7,049 +0.10(+1.96%)
Feb 14, 2024 4.916 5.132 4.600 5.100 7,793 +0.22(+4.62%)
Feb 13, 2024 5.001 5.491 4.850 4.875 7,127 -0.12(-2.30%)
Feb 12, 2024 4.456 7.100 4.456 4.990 94,187 +0.32(+6.85%)
Feb 09, 2024 4.968 4.968 4.604 4.670 970 -0.08(-1.77%)
Feb 08, 2024 4.500 5.000 4.500 4.754 5,878 +0.14(+3.12%)
Feb 07, 2024 4.700 4.946 4.500 4.610 3,288 -0.04(-0.86%)
Feb 06, 2024 5.000 5.200 4.650 4.650 3,573 -0.35(-7.09%)
Feb 05, 2024 5.187 5.198 5.000 5.005 2,035 -0.08(-1.48%)
Feb 02, 2024 4.930 5.290 4.930 5.080 2,544 -0.07(-1.36%)
Feb 01, 2024 4.900 5.249 4.801 5.150 2,916 +0.49(+10.52%)
Jan 31, 2024 4.800 4.996 4.660 4.660 2,537 -0.00(-0.06%)
Jan 30, 2024 4.800 4.900 4.510 4.663 1,463 -0.14(-2.85%)
Jan 29, 2024 5.180 5.180 4.800 4.800 1,305 +0.00(+0.00%)
Jan 26, 2024 5.115 5.115 4.751 4.800 1,127 -0.20(-4.00%)
Jan 25, 2024 5.034 5.300 4.781 5.000 3,822 +0.50(+11.11%)
Jan 24, 2024 4.697 5.359 4.500 4.500 19,391 -0.30(-6.25%)
Jan 23, 2024 4.342 4.871 4.168 4.800 6,193 -0.05(-1.03%)
Jan 22, 2024 4.000 5.111 4.000 4.850 12,337 +0.85(+21.22%)
Jan 19, 2024 3.899 4.300 3.898 4.001 1,527 +0.10(+2.56%)
Jan 18, 2024 4.400 4.400 3.890 3.901 6,383 -0.47(-10.75%)
Jan 17, 2024 4.500 4.650 4.252 4.371 3,068 -0.30(-6.40%)
Jan 16, 2024 4.798 4.999 4.600 4.670 7,475 -0.33(-6.60%)
Jan 12, 2024 5.070 5.253 4.750 5.000 3,846 -0.07(-1.38%)
Jan 11, 2024 5.210 5.210 4.830 5.070 3,242 +0.02(+0.40%)
Jan 10, 2024 4.999 5.334 4.751 5.050 4,239 -0.02(-0.36%)
Jan 09, 2024 5.082 5.300 5.050 5.068 4,017 -0.36(-6.63%)
Jan 08, 2024 5.050 5.519 5.050 5.428 1,928 +0.23(+4.34%)
Jan 05, 2024 5.556 5.556 4.951 5.202 3,640 -0.36(-6.42%)
Jan 04, 2024 5.401 5.560 5.400 5.559 2,036 +0.19(+3.60%)
Jan 03, 2024 5.466 5.849 5.100 5.366 5,004 -0.22(-3.97%)
Jan 02, 2024 6.149 6.149 5.500 5.588 1,904 -0.31(-5.29%)
Dec 29, 2023 5.600 6.305 5.440 5.900 18,757 +0.22(+3.87%)
Dec 28, 2023 5.350 5.700 5.100 5.680 6,145 +0.27(+4.99%)
Dec 27, 2023 5.175 5.490 5.175 5.410 7,996 +0.21(+4.08%)
Dec 26, 2023 5.260 5.300 5.001 5.198 2,515 +0.09(+1.84%)
Dec 22, 2023 5.500 5.502 4.500 5.104 31,863 -0.50(-8.86%)
Dec 21, 2023 5.640 5.640 5.400 5.600 8,798 -0.05(-0.88%)
Dec 20, 2023 4.882 5.900 4.882 5.650 30,546 +0.95(+20.21%)
Dec 19, 2023 4.680 4.990 4.500 4.700 10,620 +0.05(+1.12%)
Dec 18, 2023 4.704 5.000 4.601 4.648 9,146 -0.06(-1.19%)
Dec 15, 2023 5.487 5.500 4.704 4.704 13,523 -0.70(-12.87%)
Dec 14, 2023 5.250 5.450 5.111 5.399 2,347 +0.15(+2.84%)
Dec 13, 2023 5.499 5.499 5.190 5.250 11,805 -0.08(-1.41%)
Dec 12, 2023 5.219 5.402 5.100 5.325 4,437 -0.05(-1.02%)
Dec 11, 2023 5.102 5.401 5.100 5.380 8,834 +0.13(+2.44%)
Dec 08, 2023 6.159 6.159 4.800 5.252 23,577 -0.70(-11.76%)
Dec 07, 2023 6.300 6.480 5.801 5.952 5,749 -0.08(-1.29%)
Dec 06, 2023 6.376 6.376 6.010 6.030 7,850 -0.28(-4.48%)
Dec 05, 2023 6.165 6.550 6.006 6.313 17,815 +0.34(+5.73%)
Dec 04, 2023 6.000 6.280 5.850 5.971 9,844 -0.03(-0.48%)
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.