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

Gaucho Group Holdings Inc (NQ: VINO )

5.098 +0.138 (+2.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 27, 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 (%)
May 31, 2022 1284 1356 1116 1151 200 -157.20(-12.02%)
May 27, 2022 1308 1350 1272 1308 154 -36.00(-2.68%)
May 26, 2022 1260 1417 1236 1344 175 +84.00(+6.67%)
May 25, 2022 1440 1440 1224 1260 103 -108.00(-7.89%)
May 24, 2022 1464 1536 1332 1368 187 +24.00(+1.79%)
May 23, 2022 1404 1440 1284 1344 71 +0.00(+0.00%)
May 20, 2022 1476 1488 1344 1344 74 -96.00(-6.67%)
May 19, 2022 1440 1608 1344 1440 123 +72.00(+5.26%)
May 18, 2022 1332 1403 1224 1368 96 +108.00(+8.57%)
May 17, 2022 1464 1464 1260 1260 129 -204.00(-13.93%)
May 16, 2022 1596 1632 1404 1464 110 +60.00(+4.27%)
May 13, 2022 1404 1434 1296 1404 53 +84.00(+6.36%)
May 12, 2022 1380 1380 1272 1320 31 +48.00(+3.77%)
May 11, 2022 1332 1379 1260 1272 60 -60.00(-4.50%)
May 10, 2022 1284 1414 1260 1332 36 +60.00(+4.72%)
May 09, 2022 1380 1398 1196 1272 122 -126.00(-9.01%)
May 06, 2022 1524 1524 1344 1398 96 -90.00(-6.05%)
May 05, 2022 1536 1560 1452 1488 58 -72.00(-4.62%)
May 04, 2022 1740 1740 1536 1560 82 -60.00(-3.70%)
May 03, 2022 1800 1884 1572 1620 39 -192.12(-10.60%)
May 02, 2022 1932 2004 1764 1812 61 -347.88(-16.11%)
Apr 29, 2022 2160 2304 2041 2160 31 +0.00(+0.00%)
Apr 28, 2022 2160 2304 2136 2160 22 -108.00(-4.76%)
Apr 27, 2022 2268 2280 2196 2268 18 +24.00(+1.07%)
Apr 26, 2022 2100 2280 2100 2244 13 +24.00(+1.08%)
Apr 25, 2022 2136 2232 2088 2220 14 +84.00(+3.93%)
Apr 22, 2022 1944 2232 1944 2136 12 +120.00(+5.95%)
Apr 21, 2022 2160 2352 1980 2016 55 -84.00(-4.00%)
Apr 20, 2022 2148 2220 2004 2100 53 -96.00(-4.37%)
Apr 19, 2022 2184 2338 2148 2196 45 -108.00(-4.69%)
Apr 18, 2022 2796 2967 1956 2304 244 -588.00(-20.33%)
Apr 14, 2022 3192 3588 2832 2892 211 -284.76(-8.96%)
Apr 13, 2022 3180 3240 3132 3177 28 +56.76(+1.82%)
Apr 12, 2022 3036 3240 3024 3120 24 +108.00(+3.59%)
Apr 11, 2022 2916 3048 2916 3012 7 -60.00(-1.95%)
Apr 08, 2022 2940 3132 2916 3072 6 +120.00(+4.07%)
Apr 07, 2022 3324 3324 2880 2952 43 -348.00(-10.55%)
Apr 06, 2022 3312 3384 3276 3300 24 -36.00(-1.08%)
Apr 05, 2022 3264 3348 3204 3336 22 +60.00(+1.83%)
Apr 04, 2022 3204 3348 3204 3276 39 +24.00(+0.74%)
Apr 01, 2022 3144 3348 3036 3252 113 +156.00(+5.04%)
Mar 31, 2022 2808 3173 2772 3096 135 +288.00(+10.26%)
Mar 30, 2022 2820 2832 2724 2808 18 +132.00(+4.93%)
Mar 29, 2022 2748 2820 2640 2676 18 -108.00(-3.88%)
Mar 28, 2022 2640 2820 2568 2784 14 +108.00(+4.04%)
Mar 25, 2022 2856 2880 2628 2676 63 -84.00(-3.04%)
Mar 24, 2022 2736 2832 2736 2760 11 +24.00(+0.88%)
Mar 23, 2022 2688 2820 2676 2736 16 -12.00(-0.44%)
Mar 22, 2022 2880 2880 2568 2748 25 +204.00(+8.02%)
Mar 21, 2022 2616 2664 2520 2544 31 +84.00(+3.41%)
Mar 18, 2022 2628 2743 2460 2460 53 -348.00(-12.39%)
Mar 17, 2022 2740 2832 2710 2808 19 +132.00(+4.93%)
Mar 16, 2022 2472 2772 2448 2676 39 -60.00(-2.19%)
Mar 15, 2022 2676 2820 2640 2736 21 +12.00(+0.44%)
Mar 14, 2022 2700 2844 2700 2724 62 -96.00(-3.40%)
Mar 11, 2022 2640 3192 2484 2820 177 +192.00(+7.31%)
Mar 10, 2022 2496 2640 2484 2628 13 +60.00(+2.34%)
Mar 09, 2022 2412 2640 2412 2568 18 +120.00(+4.90%)
Mar 08, 2022 2400 2484 2232 2448 12 +36.00(+1.49%)
Mar 07, 2022 2508 2640 2304 2412 17 -96.00(-3.83%)
Mar 04, 2022 2592 2688 2436 2508 15 -84.00(-3.24%)
Mar 03, 2022 2604 2676 2532 2592 13 +60.00(+2.37%)
Mar 02, 2022 2556 2664 2520 2532 12 -24.00(-0.94%)
Mar 01, 2022 2592 2652 2508 2556 11 -12.00(-0.47%)
Feb 28, 2022 2364 2604 2364 2568 15 +60.00(+2.39%)
Feb 25, 2022 2508 2508 2400 2508 15 +84.00(+3.47%)
Feb 24, 2022 2364 2496 2256 2424 73 -84.00(-3.35%)
Feb 23, 2022 2544 2664 2400 2508 14 -36.00(-1.42%)
Feb 22, 2022 2652 2664 2509 2544 21 -36.00(-1.40%)
Feb 18, 2022 2580 0 -36.00(-1.38%)
Feb 17, 2022 2640 2658 2580 2616 9 -96.00(-3.54%)
Feb 16, 2022 2604 2736 2532 2712 29 +120.00(+4.63%)
Feb 15, 2022 2856 2856 2568 2592 26 -108.00(-4.00%)
Feb 14, 2022 2595 2748 2595 2700 39 +84.00(+3.21%)
Feb 11, 2022 2676 2693 2496 2616 34 -84.00(-3.11%)
Feb 10, 2022 2616 2760 2616 2700 30 -72.00(-2.60%)
Feb 09, 2022 2760 2796 2592 2772 97 +120.00(+4.52%)
Feb 08, 2022 2328 2664 2328 2652 91 +324.00(+13.92%)
Feb 07, 2022 2160 2352 2040 2328 23 +156.00(+7.18%)
Feb 04, 2022 2076 2184 1980 2172 34 +120.00(+5.85%)
Feb 03, 2022 1920 2070 2052 12 +12.00(+0.59%)
Feb 02, 2022 1992 2208 1944 2040 102 +84.00(+4.29%)
Feb 01, 2022 1860 2028 1812 1956 41 +144.00(+7.95%)
Jan 31, 2022 1632 1836 1812 71 +228.00(+14.39%)
Jan 28, 2022 1776 1776 1416 1584 239 -204.00(-11.41%)
Jan 27, 2022 1980 2016 1764 1788 108 -144.00(-7.45%)
Jan 26, 2022 2052 2232 1884 1932 180 -72.00(-3.59%)
Jan 25, 2022 1932 2028 1865 2004 137 +72.00(+3.73%)
Jan 24, 2022 1980 1980 1668 1932 74 +12.00(+0.62%)
Jan 21, 2022 1932 2034 1812 1920 91 -72.00(-3.61%)
Jan 20, 2022 2064 2148 1992 1992 29 -96.00(-4.60%)
Jan 19, 2022 2196 2197 2040 2088 36 -72.00(-3.33%)
Jan 18, 2022 2172 2280 2040 2160 66 -84.00(-3.74%)
Jan 14, 2022 2244 0 -84.00(-3.61%)
Jan 13, 2022 2352 2412 2316 2328 62 -36.00(-1.52%)
Jan 12, 2022 2448 2688 2280 2364 372 -108.00(-4.37%)
Jan 11, 2022 2472 2964 2304 2472 1,204 +120.00(+5.10%)
Jan 10, 2022 2400 2544 2280 2352 73 -72.00(-2.97%)
Jan 07, 2022 2460 2544 2412 2424 66 -84.00(-3.35%)
Jan 06, 2022 2616 2616 2460 2508 26 -36.00(-1.42%)
Jan 05, 2022 2628 2676 2484 2544 24 -132.00(-4.93%)
Jan 04, 2022 2796 2796 2568 2676 53 +0.00(+0.00%)
Jan 03, 2022 2616 2712 2573 2676 30 +120.00(+4.69%)
Dec 31, 2021 2568 2640 2484 2556 45 +12.00(+0.47%)
Dec 30, 2021 2472 2606 2424 2544 111 +48.00(+1.92%)
Dec 29, 2021 2640 2676 2412 2496 136 -48.00(-1.89%)
Dec 28, 2021 2880 2880 2544 2544 170 -216.00(-7.83%)
Dec 27, 2021 3012 3012 2736 2760 62 -96.00(-3.36%)
Dec 23, 2021 2940 3120 2856 2856 118 -108.00(-3.64%)
Dec 22, 2021 2952 3120 2952 2964 57 +12.00(+0.41%)
Dec 21, 2021 2940 3084 2940 2952 13 +24.00(+0.82%)
Dec 20, 2021 2952 3000 2831 2928 46 +36.00(+1.24%)
Dec 17, 2021 3096 3114 2880 2892 39 -204.00(-6.59%)
Dec 16, 2021 3144 3144 3024 3096 25 +24.00(+0.78%)
Dec 15, 2021 2976 3072 2820 3072 24 +120.00(+4.07%)
Dec 14, 2021 2952 3024 2856 2952 25 -132.00(-4.28%)
Dec 13, 2021 3180 3180 2880 3084 35 -60.00(-1.91%)
Dec 10, 2021 3168 3300 3024 3144 53 +6.00(+0.19%)
Dec 09, 2021 3180 3312 3084 3138 40 -78.00(-2.43%)
Dec 08, 2021 3300 3324 3108 3216 117 +24.00(+0.75%)
Dec 07, 2021 2904 3216 2868 3192 125 +264.00(+9.02%)
Dec 06, 2021 2868 2976 2592 2928 119 +60.00(+2.09%)
Dec 03, 2021 2916 2928 2844 2868 85 -60.00(-2.05%)
Dec 02, 2021 3264 3348 2844 2928 336 -288.00(-8.96%)
Dec 01, 2021 3492 3541 3180 3216 217 -264.00(-7.59%)
Nov 30, 2021 3576 3588 3492 3480 242 -144.00(-3.97%)
Nov 29, 2021 3804 3804 3540 3624 106 -144.00(-3.82%)
Nov 26, 2021 3480 3864 3480 3768 131 +60.00(+1.62%)
Nov 24, 2021 3672 3768 3568 3708 281 +108.00(+3.00%)
Nov 23, 2021 3696 3801 3552 3600 191 -204.00(-5.36%)
Nov 22, 2021 3864 3900 3633 3804 212 +12.00(+0.32%)
Nov 19, 2021 3756 4044 3720 3792 185 -108.00(-2.77%)
Nov 18, 2021 3900 4116 3828 3900 431 +12.00(+0.31%)
Nov 17, 2021 3828 4080 3648 3888 757 -156.00(-3.86%)
Nov 16, 2021 3648 4596 3504 4044 4,148 +528.00(+15.02%)
Nov 15, 2021 3492 3528 3300 3516 783 +36.00(+1.03%)
Nov 12, 2021 3612 3618 3432 3480 328 -36.00(-1.02%)
Nov 11, 2021 3588 3828 3456 3516 708 -144.00(-3.93%)
Nov 10, 2021 4140 3456 3660 961 -552.00(-13.11%)
Nov 09, 2021 4752 4800 4080 4212 2,563 -1212.00(-22.35%)
Nov 08, 2021 3816 5916 3804 5424 30,165 +1632.00(+43.04%)
Nov 05, 2021 3840 3840 3516 3792 137 -24.00(-0.63%)
Nov 04, 2021 3948 4056 3744 3816 96 -72.00(-1.85%)
Nov 03, 2021 3432 4092 3360 3888 685 +444.00(+12.89%)
Nov 02, 2021 3480 3525 3384 3444 73 -36.00(-1.03%)
Nov 01, 2021 3540 3588 3420 3480 62 -48.00(-1.36%)
Oct 29, 2021 3576 3642 3480 3528 40 -24.00(-0.68%)
Oct 28, 2021 3444 3780 3444 3552 149 +84.00(+2.42%)
Oct 27, 2021 3516 3600 3348 3468 107 -24.00(-0.69%)
Oct 26, 2021 3564 3492 99 -132.00(-3.64%)
Oct 25, 2021 3576 3756 3500 3624 103 +0.00(+0.00%)
Oct 22, 2021 3600 3624 3432 3624 73 +0.00(+0.00%)
Oct 21, 2021 3600 3732 3516 3624 64 +60.00(+1.68%)
Oct 20, 2021 3588 3660 3492 3564 53 +0.00(+0.00%)
Oct 19, 2021 3576 3576 3480 3564 67 +24.00(+0.68%)
Oct 18, 2021 3696 3696 3480 3540 96 -120.00(-3.28%)
Oct 15, 2021 3660 3900 3648 3660 57 +12.00(+0.33%)
Oct 14, 2021 3696 3744 3612 3648 26 +0.00(+0.00%)
Oct 13, 2021 3828 3889 3630 3648 44 -180.00(-4.70%)
Oct 12, 2021 3696 3900 3612 3828 104 +156.00(+4.25%)
Oct 11, 2021 3672 3816 3624 3672 43 +0.00(+0.00%)
Oct 08, 2021 3684 3840 3612 3672 72 -48.00(-1.29%)
Oct 07, 2021 3672 3840 3660 3720 30 +96.00(+2.65%)
Oct 06, 2021 3612 3684 3560 3624 34 -72.00(-1.95%)
Oct 05, 2021 3660 3960 3624 3696 129 +72.00(+1.99%)
Oct 04, 2021 3708 3708 3576 3624 47 -96.00(-2.58%)
Oct 01, 2021 3624 3888 3624 3720 74 +36.00(+0.98%)
Sep 30, 2021 3576 3696 3548 3684 66 +132.00(+3.72%)
Sep 29, 2021 3720 3816 3552 3552 105 -144.00(-3.90%)
Sep 28, 2021 4056 4056 3683 3696 84 -360.00(-8.88%)
Sep 27, 2021 3876 4152 3876 4056 128 +192.00(+4.97%)
Sep 24, 2021 3852 4044 3756 3864 180 -60.00(-1.53%)
Sep 23, 2021 3720 4020 3696 3924 116 +192.00(+5.14%)
Sep 22, 2021 3576 3768 3504 3732 125 +240.00(+6.87%)
Sep 21, 2021 3780 3827 3480 3492 184 -252.00(-6.73%)
Sep 20, 2021 3924 3990 3600 3744 175 -288.00(-7.14%)
Sep 17, 2021 4332 4368 3960 4032 313 -312.00(-7.18%)
Sep 16, 2021 4404 4404 3996 4344 320 -180.00(-3.98%)
Sep 15, 2021 4284 4608 3840 4524 1,035 -216.00(-4.56%)
Sep 14, 2021 3816 5460 3732 4740 11,966 +972.00(+25.80%)
Sep 13, 2021 3816 3888 3684 3768 45 -72.00(-1.88%)
Sep 10, 2021 3888 3947 3825 3840 23 -36.00(-0.93%)
Sep 09, 2021 3876 4140 3840 3876 28 +12.00(+0.31%)
Sep 08, 2021 4128 4320 3864 3864 55 -276.00(-6.67%)
Sep 07, 2021 4236 4536 4140 4140 105 -156.00(-3.63%)
Sep 03, 2021 4308 4332 4164 4296 35 +36.00(+0.85%)
Sep 02, 2021 4224 4380 4140 4260 61 +12.00(+0.28%)
Sep 01, 2021 4092 4260 4080 4248 64 +156.00(+3.81%)
Aug 31, 2021 4092 4146 4044 4092 44 -12.00(-0.29%)
Aug 30, 2021 4020 4128 3924 4104 62 +120.00(+3.01%)
Aug 27, 2021 3984 4104 3912 3984 69 -12.00(-0.30%)
Aug 26, 2021 4224 4632 3852 3996 472 -144.00(-3.48%)
Aug 25, 2021 4200 4308 4064 4140 138 -84.00(-1.99%)
Aug 24, 2021 3912 4224 3852 4224 322 +420.00(+11.04%)
Aug 23, 2021 3708 3900 3600 3804 157 +120.00(+3.26%)
Aug 20, 2021 3852 3936 3600 3684 88 -192.00(-4.95%)
Aug 19, 2021 3840 3936 3552 3876 468 -60.00(-1.52%)
Aug 18, 2021 3516 4332 3494 3936 750 +456.00(+13.10%)
Aug 17, 2021 3420 3480 3276 3480 41 +60.00(+1.75%)
Aug 16, 2021 3840 3936 3132 3420 305 -432.00(-11.21%)
Aug 13, 2021 4056 4056 3840 3852 56 -252.00(-6.14%)
Aug 12, 2021 4128 4272 4032 4104 89 -72.00(-1.72%)
Aug 11, 2021 4224 4296 4104 4176 63 -48.00(-1.14%)
Aug 10, 2021 4248 4380 4104 4224 101 -24.00(-0.56%)
Aug 09, 2021 4200 4320 4056 4248 42 +0.00(+0.00%)
Aug 06, 2021 4008 4488 3948 4248 268 +252.00(+6.31%)
Aug 05, 2021 3960 4104 3900 3996 51 -12.00(-0.30%)
Aug 04, 2021 4152 4162 3982 4008 41 -144.00(-3.47%)
Aug 03, 2021 4104 4176 4050 4152 63 -12.00(-0.29%)
Aug 02, 2021 4080 4164 4023 4164 63 +156.00(+3.89%)
Jul 30, 2021 4104 4200 4008 4008 36 -120.00(-2.91%)
Jul 29, 2021 4140 4236 4080 4128 46 +36.00(+0.88%)
Jul 28, 2021 4008 4440 3912 4092 133 +120.00(+3.02%)
Jul 27, 2021 4068 4068 3792 3972 106 -96.00(-2.36%)
Jul 26, 2021 4128 4128 3936 4068 42 +0.00(+0.00%)
Jul 23, 2021 4236 4236 3930 4068 161 -168.00(-3.97%)
Jul 22, 2021 4260 4776 4140 4236 458 +0.00(+0.00%)
Jul 21, 2021 4212 4344 3912 4236 185 +60.00(+1.44%)
Jul 20, 2021 3936 4464 3876 4176 376 +300.00(+7.74%)
Jul 19, 2021 4080 4104 3756 3876 197 -324.00(-7.71%)
Jul 16, 2021 4524 4584 4152 4200 259 -384.00(-8.38%)
Jul 15, 2021 5136 5136 4380 4584 704 -552.00(-10.75%)
Jul 14, 2021 4908 5220 4752 5136 609 +264.00(+5.42%)
Jul 13, 2021 5256 5256 4800 4872 872 -372.00(-7.09%)
Jul 12, 2021 5460 5460 4944 5244 670 -252.00(-4.59%)
Jul 09, 2021 5100 5556 4920 5496 640 +228.00(+4.33%)
Jul 08, 2021 5100 5760 5004 5268 555 -84.00(-1.57%)
Jul 07, 2021 5592 5664 5064 5352 465 -324.00(-5.71%)
Jul 06, 2021 5592 6060 5592 5676 408 -72.00(-1.25%)
Jul 02, 2021 5820 6288 5376 5748 829 +60.00(+1.05%)
Jul 01, 2021 6300 6348 5664 5688 490 -468.00(-7.60%)
Jun 30, 2021 6576 6787 6156 6156 529 -684.00(-10.00%)
Jun 29, 2021 7320 8280 6612 6840 1,422 -480.00(-6.56%)
Jun 28, 2021 6504 7800 6324 7320 1,402 +912.00(+14.23%)
Jun 25, 2021 6672 6924 6240 6408 376 -504.00(-7.29%)
Jun 24, 2021 6360 7152 6120 6912 1,256 +612.00(+9.71%)
Jun 23, 2021 6888 7188 6156 6300 565 -444.00(-6.58%)
Jun 22, 2021 7212 7644 6324 6744 1,399 -396.00(-5.55%)
Jun 21, 2021 7080 9204 6888 7140 4,884 +0.00(+0.00%)
Jun 18, 2021 6996 8628 6660 7140 4,954 -84.00(-1.16%)
Jun 17, 2021 6936 9108 6600 7224 9,637 -2352.00(-24.56%)
Jun 16, 2021 5124 10836 5100 9576 24,101 +4668.00(+95.11%)
Jun 15, 2021 4920 5160 4812 4908 94 +84.00(+1.74%)
Jun 14, 2021 4920 5220 4824 4824 71 -84.00(-1.71%)
Jun 11, 2021 4908 4992 4740 4908 20 +24.00(+0.49%)
Jun 10, 2021 4908 5028 4740 4884 47 -108.00(-2.16%)
Jun 09, 2021 4848 5520 4752 4992 357 +132.00(+2.72%)
Jun 08, 2021 4656 5328 4572 4860 383 +300.00(+6.58%)
Jun 07, 2021 4632 4680 4403 4560 81 -12.00(-0.26%)
Jun 04, 2021 4368 4752 4356 4572 229 +180.00(+4.10%)
Jun 03, 2021 4392 4500 4212 4392 83 -12.00(-0.27%)
Jun 02, 2021 4320 4908 4284 4404 612 -60.00(-1.34%)
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.