Gaucho Group Holdings, Inc. (VINOQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0737
-0.0263 (-26.30%)
Dec 26, 2024, 9:30 AM EST
Gaucho Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.45 | 0.45 | 0.07 | 0.08 | 0.08 | -20.08% | 1,668 |
| Dec 24, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,901 |
| Dec 23, 2024 | 0.10 | 0.28 | 0.10 | 0.10 | 0.10 | 0.10% | 4,448 |
| Dec 20, 2024 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 5,803 |
| Dec 19, 2024 | 0.41 | 0.41 | 0.10 | 0.10 | 0.10 | -33.77% | 6,847 |
| Dec 18, 2024 | 0.15 | 0.35 | 0.15 | 0.15 | 0.15 | - | 3,577 |
| Dec 17, 2024 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -24.50% | 4,365 |
| Dec 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.10% | 299 |
| Dec 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 89 |
| Dec 12, 2024 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -17.03% | 338 |
| Dec 11, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 14.90% | 805 |
| Dec 10, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -53.56% | 14,254 |
| Dec 9, 2024 | 0.44 | 0.70 | 0.44 | 0.45 | 0.45 | 2.28% | 4,277 |
| Dec 6, 2024 | 0.65 | 0.65 | 0.44 | 0.44 | 0.44 | - | 2,327 |
| Dec 5, 2024 | 0.94 | 0.94 | 0.44 | 0.44 | 0.44 | -21.05% | 1,732 |
| Dec 4, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,215 |
| Dec 3, 2024 | 0.56 | 0.72 | 0.56 | 0.56 | 0.56 | -15.15% | 599 |
| Dec 2, 2024 | 0.69 | 0.94 | 0.62 | 0.66 | 0.66 | 4.76% | 9,474 |
| Nov 29, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -25.00% | 766 |
| Nov 27, 2024 | 0.51 | 0.94 | 0.51 | 0.84 | 0.84 | 26.65% | 17,891 |
| Nov 26, 2024 | 0.51 | 0.80 | 0.51 | 0.66 | 0.66 | -29.44% | 30,400 |
| Nov 25, 2024 | 1.02 | 1.13 | 0.78 | 0.94 | 0.94 | -18.26% | 52,042 |
| Nov 22, 2024 | 0.71 | 1.21 | 0.70 | 1.15 | 1.15 | -17.27% | 81,152 |
| Nov 21, 2024 | 1.55 | 1.55 | 1.25 | 1.39 | 1.39 | -16.27% | 285,736 |
| Nov 20, 2024 | 1.93 | 2.00 | 1.65 | 1.66 | 1.66 | -13.99% | 155,349 |
| Nov 19, 2024 | 1.77 | 2.13 | 1.50 | 1.93 | 1.93 | -1.53% | 428,751 |
| Nov 18, 2024 | 1.47 | 2.50 | 1.46 | 1.96 | 1.96 | 43.07% | 19,051,637 |
| Nov 15, 2024 | 2.18 | 2.25 | 1.24 | 1.37 | 1.37 | -37.16% | 358,518 |
| Nov 14, 2024 | 2.15 | 2.66 | 1.94 | 2.18 | 2.18 | -9.92% | 305,013 |
| Nov 13, 2024 | 2.23 | 2.48 | 1.86 | 2.42 | 2.42 | -45.62% | 232,386 |
| Nov 12, 2024 | 4.61 | 4.87 | 4.41 | 4.45 | 4.45 | -6.39% | 194,539 |
| Nov 11, 2024 | 4.94 | 4.94 | 4.50 | 4.75 | 4.75 | 3.80% | 26,229 |
| Nov 8, 2024 | 4.89 | 4.91 | 4.40 | 4.58 | 4.58 | -5.76% | 12,485 |
| Nov 7, 2024 | 4.80 | 5.12 | 4.75 | 4.86 | 4.86 | -0.41% | 15,202 |
| Nov 6, 2024 | 4.87 | 4.94 | 4.61 | 4.88 | 4.88 | 3.83% | 3,779 |
| Nov 5, 2024 | 4.52 | 4.76 | 4.52 | 4.70 | 4.70 | 2.40% | 2,253 |
| Nov 4, 2024 | 4.24 | 4.61 | 4.24 | 4.59 | 4.59 | -0.43% | 47,335 |
| Nov 1, 2024 | 4.60 | 5.79 | 4.50 | 4.61 | 4.61 | -1.91% | 96,200 |
| Oct 31, 2024 | 4.58 | 4.79 | 4.57 | 4.70 | 4.70 | - | 6,023 |
| Oct 30, 2024 | 4.60 | 4.80 | 4.53 | 4.70 | 4.70 | 1.95% | 5,941 |
| Oct 29, 2024 | 4.44 | 4.85 | 4.44 | 4.61 | 4.61 | 3.83% | 11,542 |
| Oct 28, 2024 | 4.42 | 4.81 | 4.40 | 4.44 | 4.44 | -1.77% | 11,441 |
| Oct 25, 2024 | 4.45 | 4.62 | 4.45 | 4.52 | 4.52 | 1.57% | 10,824 |
| Oct 24, 2024 | 4.51 | 4.51 | 4.40 | 4.45 | 4.45 | -1.33% | 4,543 |
| Oct 23, 2024 | 4.66 | 4.70 | 4.46 | 4.51 | 4.51 | -3.22% | 4,256 |
| Oct 22, 2024 | 4.96 | 4.96 | 4.66 | 4.66 | 4.66 | -5.36% | 8,368 |
| Oct 21, 2024 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 8.46% | 5,472 |
| Oct 18, 2024 | 4.36 | 4.75 | 4.36 | 4.54 | 4.54 | 4.37% | 4,268 |
| Oct 17, 2024 | 4.33 | 4.62 | 4.33 | 4.35 | 4.35 | 1.16% | 15,550 |
| Oct 16, 2024 | 4.47 | 4.52 | 4.30 | 4.30 | 4.30 | -3.59% | 35,145 |
| Oct 15, 2024 | 4.41 | 4.49 | 4.14 | 4.46 | 4.46 | 4.67% | 10,752 |
| Oct 14, 2024 | 4.40 | 4.40 | 4.20 | 4.26 | 4.26 | -1.91% | 16,452 |
| Oct 11, 2024 | 4.26 | 4.38 | 4.26 | 4.34 | 4.34 | -1.54% | 5,035 |
| Oct 10, 2024 | 4.30 | 4.41 | 4.29 | 4.41 | 4.41 | 1.66% | 3,158 |
| Oct 9, 2024 | 4.33 | 4.37 | 4.17 | 4.34 | 4.34 | -0.80% | 13,977 |
| Oct 8, 2024 | 4.43 | 4.68 | 4.33 | 4.38 | 4.38 | -1.02% | 12,933 |
| Oct 7, 2024 | 4.35 | 4.55 | 4.31 | 4.42 | 4.42 | 1.38% | 18,225 |
| Oct 4, 2024 | 4.20 | 4.46 | 4.10 | 4.36 | 4.36 | 2.83% | 5,903 |
| Oct 3, 2024 | 5.10 | 5.12 | 4.00 | 4.24 | 4.24 | -16.68% | 42,735 |
| Oct 2, 2024 | 5.15 | 5.81 | 4.35 | 5.09 | 5.09 | 2.81% | 134,899 |
| Oct 1, 2024 | 4.90 | 5.16 | 4.80 | 4.95 | 4.95 | -3.51% | 9,905 |
| Sep 30, 2024 | 5.17 | 5.17 | 4.90 | 5.13 | 5.13 | 0.63% | 8,124 |
| Sep 27, 2024 | 4.97 | 5.31 | 4.97 | 5.10 | 5.10 | 2.72% | 7,047 |
| Sep 26, 2024 | 4.92 | 5.10 | 4.66 | 4.96 | 4.96 | 0.77% | 16,953 |
| Sep 25, 2024 | 4.96 | 5.30 | 4.81 | 4.93 | 4.93 | -1.10% | 11,840 |
| Sep 24, 2024 | 4.85 | 5.00 | 4.71 | 4.98 | 4.98 | 1.01% | 10,133 |
| Sep 23, 2024 | 5.11 | 5.11 | 4.66 | 4.93 | 4.93 | -2.38% | 9,150 |
| Sep 20, 2024 | 5.01 | 5.10 | 4.98 | 5.05 | 5.05 | 4.12% | 11,125 |
| Sep 19, 2024 | 4.68 | 5.48 | 4.58 | 4.85 | 4.85 | 8.02% | 15,862 |
| Sep 18, 2024 | 4.45 | 4.80 | 4.45 | 4.49 | 4.49 | 1.58% | 12,738 |
| Sep 17, 2024 | 4.82 | 5.12 | 4.42 | 4.42 | 4.42 | -7.92% | 15,626 |
| Sep 16, 2024 | 4.70 | 5.04 | 4.58 | 4.80 | 4.80 | 6.19% | 13,515 |
| Sep 13, 2024 | 4.70 | 4.73 | 4.28 | 4.52 | 4.52 | -7.76% | 12,589 |
| Sep 12, 2024 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 4.03% | 1,674 |
| Sep 11, 2024 | 4.74 | 4.76 | 4.63 | 4.71 | 4.71 | -0.63% | 4,166 |
| Sep 10, 2024 | 4.82 | 4.85 | 4.55 | 4.74 | 4.74 | -1.35% | 5,197 |
| Sep 9, 2024 | 4.80 | 4.90 | 4.50 | 4.81 | 4.81 | 0.10% | 4,223 |
| Sep 6, 2024 | 4.88 | 4.95 | 4.76 | 4.80 | 4.80 | -1.23% | 5,280 |
| Sep 5, 2024 | 4.85 | 5.20 | 4.85 | 4.86 | 4.86 | -4.89% | 9,454 |
| Sep 4, 2024 | 4.86 | 5.11 | 4.86 | 5.11 | 5.11 | 2.20% | 1,701 |
| Sep 3, 2024 | 5.34 | 5.49 | 4.85 | 5.00 | 5.00 | -6.72% | 10,541 |
| Aug 30, 2024 | 5.10 | 5.57 | 5.10 | 5.36 | 5.36 | 2.88% | 2,057 |
| Aug 29, 2024 | 5.22 | 5.37 | 5.12 | 5.21 | 5.21 | -4.40% | 3,912 |
| Aug 28, 2024 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 1.11% | 621 |
| Aug 27, 2024 | 5.35 | 5.39 | 5.00 | 5.39 | 5.39 | -3.58% | 9,156 |
| Aug 26, 2024 | 5.54 | 5.79 | 5.40 | 5.59 | 5.59 | 0.79% | 11,412 |
| Aug 23, 2024 | 5.34 | 5.58 | 5.33 | 5.55 | 5.55 | 1.39% | 967 |
| Aug 22, 2024 | 5.31 | 5.47 | 5.30 | 5.47 | 5.47 | 1.30% | 3,150 |
| Aug 21, 2024 | 5.37 | 5.64 | 5.34 | 5.40 | 5.40 | -0.92% | 4,121 |
| Aug 20, 2024 | 6.00 | 6.00 | 5.19 | 5.45 | 5.45 | -8.09% | 18,969 |
| Aug 19, 2024 | 5.65 | 5.93 | 5.65 | 5.93 | 5.93 | -1.17% | 2,027 |
| Aug 16, 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 1.35% | 2,371 |
| Aug 15, 2024 | 5.95 | 5.95 | 5.80 | 5.92 | 5.92 | -2.95% | 886 |
| Aug 14, 2024 | 5.93 | 6.10 | 5.69 | 6.10 | 6.10 | 2.61% | 1,989 |
| Aug 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 613 |
| Aug 12, 2024 | 5.81 | 6.19 | 5.60 | 5.95 | 5.95 | 1.97% | 1,814 |
| Aug 9, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 318 |
| Aug 8, 2024 | 5.99 | 5.99 | 5.75 | 5.83 | 5.83 | -0.34% | 2,464 |
| Aug 7, 2024 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -0.09% | 1,209 |
| Aug 6, 2024 | 5.64 | 6.04 | 5.64 | 5.86 | 5.86 | 2.18% | 1,549 |