Gaucho Group Holdings, Inc. (VINO)
NASDAQ: VINO · Real-Time Price · USD
4.963
-0.017 (-0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2024 | 5.70 | 5.98 | 5.50 | 5.73 | 5.73 | -1.21% | 5,794 |
| Aug 2, 2024 | 6.53 | 6.53 | 5.76 | 5.80 | 5.80 | -9.52% | 16,714 |
| Aug 1, 2024 | 6.34 | 6.47 | 6.34 | 6.41 | 6.41 | 0.79% | 1,376 |
| Jul 31, 2024 | 6.34 | 6.50 | 6.34 | 6.36 | 6.36 | -2.26% | 4,258 |
| Jul 30, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 121 |
| Jul 29, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3.29% | 805 |
| Jul 26, 2024 | 6.40 | 6.54 | 6.30 | 6.30 | 6.30 | -1.41% | 3,116 |
| Jul 25, 2024 | 6.24 | 6.55 | 6.24 | 6.39 | 6.39 | 0.84% | 2,526 |
| Jul 24, 2024 | 6.49 | 6.55 | 6.24 | 6.34 | 6.34 | -2.66% | 3,509 |
| Jul 23, 2024 | 6.30 | 6.56 | 6.25 | 6.51 | 6.51 | 0.93% | 2,377 |
| Jul 22, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | 990 |
| Jul 19, 2024 | 6.29 | 7.09 | 6.23 | 6.30 | 6.30 | 1.61% | 22,001 |
| Jul 18, 2024 | 6.89 | 6.89 | 6.14 | 6.20 | 6.20 | -1.90% | 2,183 |
| Jul 17, 2024 | 7.00 | 7.00 | 6.32 | 6.32 | 6.32 | -0.78% | 5,066 |
| Jul 16, 2024 | 6.28 | 6.61 | 6.21 | 6.37 | 6.37 | 1.51% | 3,414 |
| Jul 15, 2024 | 6.66 | 6.66 | 6.20 | 6.28 | 6.28 | 1.21% | 3,856 |
| Jul 12, 2024 | 6.47 | 6.47 | 6.20 | 6.20 | 6.20 | -3.88% | 4,802 |
| Jul 11, 2024 | 6.42 | 6.67 | 6.42 | 6.45 | 6.45 | 0.47% | 1,807 |
| Jul 10, 2024 | 6.45 | 6.67 | 6.40 | 6.42 | 6.42 | 0.31% | 5,867 |
| Jul 9, 2024 | 6.44 | 6.70 | 6.40 | 6.40 | 6.40 | 0.95% | 813 |
| Jul 8, 2024 | 6.51 | 6.54 | 6.34 | 6.34 | 6.34 | -4.66% | 2,506 |
| Jul 5, 2024 | 6.30 | 6.65 | 6.30 | 6.65 | 6.65 | 1.78% | 4,578 |
| Jul 3, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.62% | 1,602 |
| Jul 2, 2024 | 6.56 | 6.70 | 6.41 | 6.58 | 6.58 | 1.94% | 4,381 |
| Jul 1, 2024 | 6.74 | 6.90 | 6.40 | 6.45 | 6.45 | - | 12,024 |
| Jun 28, 2024 | 6.63 | 6.79 | 6.33 | 6.45 | 6.45 | 0.16% | 14,434 |
| Jun 27, 2024 | 6.48 | 6.81 | 6.26 | 6.44 | 6.44 | -1.60% | 2,572 |
| Jun 26, 2024 | 6.50 | 6.71 | 6.50 | 6.55 | 6.55 | 0.38% | 3,260 |
| Jun 25, 2024 | 6.72 | 6.85 | 6.40 | 6.52 | 6.52 | -4.82% | 12,246 |
| Jun 24, 2024 | 7.10 | 7.16 | 6.72 | 6.85 | 6.85 | 1.33% | 4,112 |
| Jun 21, 2024 | 7.24 | 7.43 | 6.76 | 6.76 | 6.76 | -9.25% | 21,551 |
| Jun 20, 2024 | 7.23 | 7.48 | 7.21 | 7.45 | 7.45 | 3.03% | 11,130 |
| Jun 18, 2024 | 7.27 | 7.54 | 7.19 | 7.23 | 7.23 | -4.24% | 9,158 |
| Jun 17, 2024 | 7.26 | 7.55 | 7.26 | 7.55 | 7.55 | 3.42% | 5,878 |
| Jun 14, 2024 | 7.38 | 7.44 | 7.18 | 7.30 | 7.30 | -1.48% | 7,191 |
| Jun 13, 2024 | 7.00 | 7.44 | 7.00 | 7.41 | 7.41 | 4.07% | 6,869 |
| Jun 12, 2024 | 6.79 | 7.33 | 6.79 | 7.12 | 7.12 | 4.71% | 21,928 |
| Jun 11, 2024 | 6.78 | 6.80 | 6.55 | 6.80 | 6.80 | 3.03% | 3,598 |
| Jun 10, 2024 | 6.82 | 6.82 | 6.58 | 6.60 | 6.60 | -0.03% | 14,916 |
| Jun 7, 2024 | 6.36 | 6.73 | 6.36 | 6.60 | 6.60 | 2.04% | 25,033 |
| Jun 6, 2024 | 5.88 | 6.48 | 5.86 | 6.47 | 6.47 | 10.03% | 40,732 |
| Jun 5, 2024 | 5.78 | 6.00 | 5.78 | 5.88 | 5.88 | -0.51% | 7,779 |
| Jun 4, 2024 | 5.81 | 6.03 | 5.80 | 5.91 | 5.91 | 0.68% | 4,058 |
| Jun 3, 2024 | 5.79 | 6.19 | 5.61 | 5.87 | 5.87 | 4.73% | 61,246 |
| May 31, 2024 | 5.64 | 5.70 | 5.27 | 5.61 | 5.61 | -2.18% | 13,243 |
| May 30, 2024 | 5.27 | 5.77 | 5.05 | 5.73 | 5.73 | 13.47% | 42,332 |
| May 29, 2024 | 5.15 | 5.43 | 4.95 | 5.05 | 5.05 | -3.26% | 17,326 |
| May 28, 2024 | 5.14 | 5.35 | 5.14 | 5.22 | 5.22 | 1.16% | 6,365 |
| May 24, 2024 | 5.00 | 5.33 | 4.81 | 5.16 | 5.16 | -2.27% | 27,606 |
| May 23, 2024 | 5.50 | 5.60 | 5.12 | 5.28 | 5.28 | -4.69% | 11,442 |
| May 22, 2024 | 5.37 | 5.72 | 5.37 | 5.54 | 5.54 | 1.28% | 26,844 |
| May 21, 2024 | 4.86 | 5.59 | 4.82 | 5.47 | 5.47 | 12.09% | 97,293 |
| May 20, 2024 | 4.33 | 5.16 | 4.33 | 4.88 | 4.88 | 11.16% | 61,907 |
| May 17, 2024 | 4.32 | 4.62 | 4.32 | 4.39 | 4.39 | 1.39% | 21,204 |
| May 16, 2024 | 4.30 | 4.47 | 4.30 | 4.33 | 4.33 | -0.92% | 10,944 |
| May 15, 2024 | 4.61 | 4.76 | 4.09 | 4.37 | 4.37 | -6.62% | 140,825 |
| May 14, 2024 | 4.56 | 5.84 | 4.51 | 4.68 | 4.68 | 0.86% | 250,807 |
| May 13, 2024 | 5.59 | 5.62 | 4.54 | 4.64 | 4.64 | -16.85% | 38,491 |
| May 10, 2024 | 6.62 | 6.80 | 5.39 | 5.58 | 5.58 | -12.13% | 126,626 |
| May 9, 2024 | 5.55 | 6.64 | 5.55 | 6.35 | 6.35 | 10.43% | 91,080 |
| May 8, 2024 | 5.74 | 6.03 | 5.36 | 5.75 | 5.75 | 4.26% | 133,900 |
| May 7, 2024 | 4.72 | 7.56 | 4.60 | 5.52 | 5.52 | 18.35% | 3,817,375 |
| May 6, 2024 | 4.86 | 5.01 | 4.58 | 4.66 | 4.66 | -5.67% | 63,806 |
| May 3, 2024 | 4.27 | 5.19 | 4.27 | 4.94 | 4.94 | 12.81% | 220,796 |