VINO - Gaucho Group Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20200.35000.35000.35000.35000.350015,000
Feb 24, 20200.26500.35000.25000.35000.35004,000
Feb 21, 20200.33000.33000.33000.33000.3300-
Feb 20, 20200.33000.33000.33000.33000.3300-
Feb 19, 20200.33090.33090.33000.33000.330011,000
Feb 18, 20200.26500.26500.26500.26500.265010,000
Feb 14, 20200.29000.36000.29000.36000.36005,500
Feb 13, 20200.35000.40000.28000.35000.350086,600
Feb 12, 20200.35000.35000.35000.35000.35002,500
Feb 11, 20200.40000.40000.40000.40000.40001,245
Feb 10, 20200.35000.40000.35000.40000.400041,992
Feb 07, 20200.33000.40000.33000.35000.350055,508
Feb 06, 20200.40000.40000.40000.40000.4000-
Feb 05, 20200.34000.40000.32100.40000.400015,300
Feb 04, 20200.39000.40000.39000.40000.400018,000
Feb 03, 20200.37000.37000.35550.35550.35551,000
Jan 31, 20200.40000.40000.40000.40000.4000-
Jan 30, 20200.40000.40000.40000.40000.4000-
Jan 29, 20200.40000.40000.40000.40000.4000-
Jan 28, 20200.40000.40000.40000.40000.4000-
Jan 27, 20200.36500.40000.35250.40000.40007,375
Jan 24, 20200.39000.39000.39000.39000.39001,000
Jan 23, 20200.34500.34500.34500.34500.3450-
Jan 22, 20200.34500.34500.34500.34500.3450-
Jan 21, 20200.34500.34500.34500.34500.3450-
Jan 17, 20200.34500.34500.34500.34500.3450-
Jan 16, 20200.34500.34500.34500.34500.34502,500
Jan 15, 20200.34000.34500.34000.34500.345010,250
Jan 14, 20200.34000.34000.34000.34000.3400-
Jan 13, 20200.34000.34000.34000.34000.3400-
Jan 10, 20200.34000.34000.34000.34000.3400700
Jan 09, 20200.36990.36990.36990.36990.3699-
Jan 08, 20200.30000.36990.30000.36990.36993,300
Jan 07, 20200.29000.35500.28000.35490.354919,600
Jan 06, 20200.36980.36980.36980.36980.3698-
Jan 03, 20200.36980.36980.36980.36980.3698-
Jan 02, 20200.36980.36980.36980.36980.3698-
Dec 31, 20190.36980.36980.36980.36980.3698-
Dec 30, 20190.27000.36990.25010.36980.36981,070
Dec 27, 20190.33000.33000.24410.33000.330039,373
Dec 26, 20190.33000.37000.33000.37000.37005,373
Dec 24, 20190.34000.37000.34000.37000.370020,000
Dec 23, 20190.30000.40900.29200.40900.40907,163
Dec 20, 20190.40990.40990.40990.40990.4099-
Dec 19, 20190.30000.40990.30000.40990.4099800
Dec 18, 20190.40990.40990.40990.40990.4099-
Dec 17, 20190.40990.40990.40990.40990.4099-
Dec 16, 20190.40990.40990.40990.40990.4099100
Dec 13, 20190.28000.28000.28000.28000.28002,500
Dec 12, 20190.41000.41000.41000.41000.4100-
Dec 11, 20190.36100.41000.25200.41000.410037,447
Dec 10, 20190.38010.41000.38010.41000.41005,000
Dec 09, 20190.40800.41000.40800.41000.410010,000
Dec 06, 20190.40800.40800.40800.40800.4080-
Dec 05, 20190.37000.40800.33100.40800.408011,500
Dec 04, 20190.40800.40800.40800.40800.4080-
Dec 03, 20190.40800.40800.40800.40800.40801,000
Dec 02, 20190.39000.39000.39000.39000.390010,000
Nov 29, 20190.40800.40800.40800.40800.4080-
Nov 27, 20190.37000.40800.37000.40800.40803,500
Nov 26, 20190.40800.40800.40800.40800.40803,590
Nov 25, 20190.38000.38000.38000.38000.3800-
Nov 22, 20190.38000.38000.38000.38000.3800-
Nov 21, 20190.33000.38000.33000.38000.38007,000
Nov 20, 20190.37800.37800.37800.37800.3780-
Nov 19, 20190.37800.37800.37800.37800.3780390
Nov 18, 20190.38000.38000.38000.38000.3800-
Nov 15, 20190.38000.38000.38000.38000.3800-
Nov 14, 20190.38000.38000.38000.38000.3800-
Nov 13, 20190.34000.38000.33000.38000.380015,200
Nov 12, 20190.33000.39900.33000.39900.39902,610
Nov 11, 20190.39900.39900.39900.39900.3990-
Nov 08, 20190.30000.39900.30000.39900.3990801
Nov 07, 20190.40900.40900.40900.40900.4090-
Nov 06, 20190.42500.42500.35000.40900.40901,300
Nov 05, 20190.42400.42400.42400.42400.4240-
Nov 04, 20190.35000.42400.35000.42400.42408,200
Nov 01, 20190.36000.42400.36000.42400.424015,400
Oct 31, 20190.36000.42400.36000.42400.4240948
Oct 30, 20190.42400.42400.42400.42400.4240-
Oct 29, 20190.42400.42400.36960.42400.42402,671
Oct 28, 20190.44800.44800.44800.44800.4480-
Oct 25, 20190.44800.44800.44800.44800.4480-
Oct 24, 20190.45000.45000.27100.44800.448010,150
Oct 23, 20190.46300.46300.46300.46300.4630-
Oct 22, 20190.46300.46300.46300.46300.4630-
Oct 21, 20190.46300.46300.46300.46300.4630-
Oct 18, 20190.46300.46300.46300.46300.4630-
Oct 17, 20190.46300.46300.46300.46300.4630-
Oct 16, 20190.46300.46300.46300.46300.4630-
Oct 15, 20190.46300.46300.46300.46300.46301,000
Oct 14, 20190.46600.46600.46600.46600.4660-
Oct 11, 20190.38500.46600.38500.46600.466010,600
Oct 10, 20190.39800.39800.25100.39400.394026,535
Oct 09, 20190.31700.31700.28000.29100.291017,287
Oct 08, 20190.31700.46100.31700.46100.4610400
Oct 07, 20190.45700.45700.45700.45700.4570-
Oct 04, 20190.45700.45700.45700.45700.4570-
Oct 03, 20190.45700.45700.45700.45700.4570-
Oct 02, 20190.45700.45700.45700.45700.4570-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...