Gaucho Group Holdings, Inc. (VINO)
NASDAQ: VINO · Real-Time Price · USD
1.660
-0.270 (-13.99%)
At close: Nov 20, 2024, 4:00 PM
1.520
-0.140 (-8.43%)
Pre-market: Nov 21, 2024, 7:14 AM EST
Gaucho Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |