U.S. markets close in 3 hours 56 minutes

Gaucho Group Holdings, Inc. (VINO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.1700-0.1000 (-3.06%)
As of 12:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20213.21003.37003.17003.17003.1700187,466
Sep 23, 20213.10003.35003.08003.27003.2700139,700
Sep 22, 20212.98003.14002.92003.11003.1100150,300
Sep 21, 20213.15003.18902.90002.91002.9100221,900
Sep 20, 20213.27003.32503.00003.12003.1200211,700
Sep 17, 20213.61003.64003.30003.36003.3600376,300
Sep 16, 20213.67003.67003.33003.62003.6200384,700
Sep 15, 20213.57003.84003.20003.77003.77001,245,700
Sep 14, 20213.18004.55003.11003.95003.950014,364,900
Sep 13, 20213.18003.24003.07003.14003.140054,200
Sep 10, 20213.24003.28903.18803.20003.200027,200
Sep 09, 20213.23003.45003.20003.23003.230034,100
Sep 08, 20213.44003.60003.22003.22003.220066,800
Sep 07, 20213.53003.78003.45003.45003.4500127,200
Sep 03, 20213.59003.61003.47003.58003.580042,000
Sep 02, 20213.52003.65003.45003.55003.550073,200
Sep 01, 20213.41003.55003.40003.54003.540077,300
Aug 31, 20213.41003.45503.37003.41003.410052,900
Aug 30, 20213.35003.44003.27003.42003.420075,300
Aug 27, 20213.32003.42003.26003.32003.320083,600
Aug 26, 20213.52003.86003.21003.33003.3300566,700
Aug 25, 20213.50003.59003.38703.45003.4500166,200
Aug 24, 20213.26003.52003.21003.52003.5200387,200
Aug 23, 20213.09003.25003.00003.17003.1700188,400
Aug 20, 20213.21003.28003.00003.07003.0700106,300
Aug 19, 20213.20003.28002.96003.23003.2300562,400
Aug 18, 20212.93003.61002.91103.28003.2800901,600
Aug 17, 20212.85002.90002.73002.90002.900049,600
Aug 16, 20213.20003.28002.61002.85002.8500366,600
Aug 13, 20213.38003.38003.20003.21003.210068,200
Aug 12, 20213.44003.56003.36003.42003.4200107,800
Aug 11, 20213.52003.58003.42003.48003.480076,700
Aug 10, 20213.54003.65003.42003.52003.5200122,200
Aug 09, 20213.50003.60003.38003.54003.540050,400
Aug 06, 20213.34003.79003.29003.54003.5400322,100
Aug 05, 20213.30003.42003.25003.33003.330061,500
Aug 04, 20213.46003.46803.31803.34003.340049,500
Aug 03, 20213.42003.48003.37503.46003.460076,500
Aug 02, 20213.40003.47003.35303.47003.470076,000
Jul 30, 20213.42003.50003.34003.34003.340044,100
Jul 29, 20213.45003.53003.40003.44003.440059,000
Jul 28, 20213.34003.70003.26003.41003.4100160,100
Jul 27, 20213.39003.39003.16003.31003.3100127,600
Jul 26, 20213.44003.44003.28003.39003.390050,500
Jul 23, 20213.53003.53003.27503.39003.3900193,900
Jul 22, 20213.55003.98003.45003.53003.5300550,100
Jul 21, 20213.51003.62003.26003.53003.5300222,000
Jul 20, 20213.28003.72003.23003.48003.4800451,800
Jul 19, 20213.40003.42003.13003.23003.2300236,700
Jul 16, 20213.77003.82003.46003.50003.5000311,900
Jul 15, 20214.28004.28003.65003.82003.8200847,200
Jul 14, 20214.09004.35003.96004.28004.2800736,000
Jul 13, 20214.38004.38004.00004.06004.06001,047,300
Jul 12, 20214.55004.55004.12004.37004.3700805,100
Jul 09, 20214.25004.63004.10004.58004.5800768,100
Jul 08, 20214.29004.80004.14004.39004.3900666,800
Jul 07, 20214.66004.72004.22004.46004.4600560,700
Jul 06, 20214.66005.05004.66004.73004.7300490,000
Jul 02, 20214.85005.24004.48004.79004.7900995,800
Jul 01, 20215.25005.29004.72004.74004.7400588,300
Jun 30, 20215.48005.65605.13005.13005.1300639,400
Jun 29, 20216.10006.90005.51005.70005.70001,707,800
Jun 28, 20215.42006.50005.27006.10006.10001,692,000
Jun 25, 20215.56005.77005.20005.34005.3400452,300
Jun 24, 20215.30005.96005.10005.76005.76001,508,900
Jun 23, 20215.74005.99005.13005.25005.2500679,600
Jun 22, 20216.01106.37005.27005.62005.62001,682,800
Jun 21, 20215.90007.67005.74005.95005.95005,863,400
Jun 18, 20215.80007.19005.55005.95005.95005,945,200
Jun 17, 20215.78007.59005.50006.02006.020011,567,600
Jun 16, 20214.27009.03004.25007.98007.980029,076,200
Jun 15, 20214.10004.30004.01004.09004.0900113,000
Jun 14, 20214.10004.35004.02004.02004.020086,200
Jun 11, 20214.09004.16003.95004.09004.090024,900
Jun 10, 20214.09004.19003.95004.07004.070057,100
Jun 09, 20214.04004.60003.96004.16004.1600429,300
Jun 08, 20213.88004.44003.81004.05004.0500460,200
Jun 07, 20213.86003.90003.66903.80003.8000100,300
Jun 04, 20213.64003.96003.63003.81003.8100275,700
Jun 03, 20213.66003.75003.51003.66003.660099,600
Jun 02, 20213.60004.09003.57003.67003.6700734,700
Jun 01, 20213.67003.83003.45003.72003.7200245,600
May 28, 20213.46003.63003.40003.55003.550049,900
May 27, 20213.60003.60003.47003.53003.530034,000
May 26, 20213.52303.77103.50003.62003.6200109,600
May 25, 20213.61003.71003.47003.53003.530048,200
May 24, 20213.49003.73003.35003.68003.6800104,100
May 21, 20213.46603.53003.35003.47003.470030,800
May 20, 20213.48003.48003.35003.41003.410045,800
May 19, 20213.70003.77003.22003.43003.4300148,600
May 18, 20213.86003.89003.68003.86003.860040,300
May 17, 20214.00004.04003.82603.93003.930053,500
May 14, 20213.97004.17003.83904.05004.0500108,100
May 13, 20214.52004.58003.91003.97003.9700258,400
May 12, 20214.15004.91004.00004.50004.50001,315,400
May 11, 20213.97004.37003.91004.08004.0800186,700
May 10, 20213.79004.29003.79004.22004.2200178,800
May 07, 20213.71004.30003.68004.14004.1400259,000
May 06, 20213.87004.09003.64003.68003.6800148,700
May 05, 20214.05004.38003.92004.10004.1000174,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...