Gaucho Group Holdings, Inc. (VINO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.72 | 7.56 | 4.60 | 5.51 | 5.51 | 3,797,446 |
| May 06, 2024 | 4.86 | 5.01 | 4.58 | 4.66 | 4.66 | 63,800 |
| May 03, 2024 | 4.27 | 5.19 | 4.27 | 4.94 | 4.94 | 220,700 |
| May 02, 2024 | 4.25 | 5.74 | 4.19 | 4.38 | 4.38 | 243,100 |
| May 01, 2024 | 4.47 | 5.29 | 4.18 | 4.24 | 4.24 | 49,400 |
| May 01, 2024 | 1:10 Stock Split | |||||
| Apr 30, 2024 | 6.60 | 6.68 | 5.20 | 5.30 | 5.30 | 61,170 |
| Apr 29, 2024 | 6.10 | 6.80 | 5.50 | 6.15 | 6.15 | 47,430 |
| Apr 26, 2024 | 5.93 | 6.06 | 5.50 | 6.00 | 6.00 | 790 |
| Apr 25, 2024 | 6.20 | 6.20 | 5.55 | 5.85 | 5.85 | 830 |
| Apr 24, 2024 | 6.00 | 6.30 | 5.85 | 5.85 | 5.85 | 520 |
| Apr 23, 2024 | 6.20 | 6.30 | 5.91 | 5.91 | 5.91 | 600 |
| Apr 22, 2024 | 5.96 | 6.50 | 5.80 | 6.15 | 6.15 | 3,290 |
| Apr 19, 2024 | 5.60 | 6.50 | 5.60 | 6.04 | 6.04 | 16,060 |
| Apr 18, 2024 | 5.60 | 5.94 | 5.33 | 5.89 | 5.89 | 1,120 |
| Apr 17, 2024 | 5.34 | 5.95 | 5.30 | 5.68 | 5.68 | 3,670 |
| Apr 16, 2024 | 6.00 | 6.00 | 5.05 | 5.77 | 5.77 | 5,560 |
| Apr 15, 2024 | 6.20 | 6.22 | 5.60 | 5.82 | 5.82 | 3,120 |
| Apr 12, 2024 | 6.10 | 6.35 | 5.60 | 5.83 | 5.83 | 6,660 |
| Apr 11, 2024 | 6.33 | 6.50 | 5.80 | 6.07 | 6.07 | 11,810 |
| Apr 10, 2024 | 5.60 | 6.35 | 5.50 | 6.30 | 6.30 | 21,370 |
| Apr 09, 2024 | 4.84 | 6.80 | 4.80 | 5.38 | 5.38 | 81,350 |
| Apr 08, 2024 | 4.75 | 4.90 | 4.52 | 4.70 | 4.70 | 3,240 |
| Apr 05, 2024 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 410 |
| Apr 04, 2024 | 4.50 | 4.97 | 4.50 | 4.60 | 4.60 | 2,480 |
| Apr 03, 2024 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | 3,130 |
| Apr 02, 2024 | 4.85 | 4.85 | 4.66 | 4.85 | 4.85 | 2,270 |
| Apr 01, 2024 | 4.90 | 4.90 | 4.70 | 4.85 | 4.85 | 1,540 |
| Mar 28, 2024 | 4.80 | 5.00 | 4.72 | 4.81 | 4.81 | 5,760 |
| Mar 27, 2024 | 4.98 | 4.98 | 4.56 | 4.77 | 4.77 | 1,520 |
| Mar 26, 2024 | 4.63 | 4.90 | 4.60 | 4.80 | 4.80 | 5,180 |
| Mar 25, 2024 | 4.60 | 5.00 | 4.57 | 4.61 | 4.61 | 9,000 |
| Mar 22, 2024 | 4.60 | 4.70 | 4.50 | 4.54 | 4.54 | 2,490 |
| Mar 21, 2024 | 4.96 | 4.96 | 4.50 | 4.55 | 4.55 | 4,500 |
| Mar 20, 2024 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | 1,310 |
| Mar 19, 2024 | 4.74 | 4.80 | 4.60 | 4.61 | 4.61 | 4,260 |
| Mar 18, 2024 | 5.19 | 5.19 | 4.61 | 4.69 | 4.69 | 2,600 |
| Mar 15, 2024 | 5.39 | 5.51 | 4.84 | 4.84 | 4.84 | 6,460 |
| Mar 14, 2024 | 4.82 | 5.90 | 4.70 | 5.65 | 5.65 | 19,830 |
| Mar 13, 2024 | 4.94 | 5.25 | 4.65 | 4.70 | 4.70 | 10,990 |
| Mar 12, 2024 | 5.45 | 5.64 | 4.50 | 5.05 | 5.05 | 203,520 |
| Mar 11, 2024 | 5.48 | 5.75 | 5.40 | 5.40 | 5.40 | 1,640 |
| Mar 08, 2024 | 5.50 | 5.90 | 5.24 | 5.48 | 5.48 | 2,330 |
| Mar 07, 2024 | 5.10 | 5.50 | 5.01 | 5.01 | 5.01 | 2,800 |
| Mar 06, 2024 | 5.53 | 5.53 | 5.30 | 5.30 | 5.30 | 1,680 |
| Mar 05, 2024 | 5.20 | 5.54 | 5.01 | 5.53 | 5.53 | 6,350 |
| Mar 04, 2024 | 5.69 | 5.70 | 4.96 | 5.36 | 5.36 | 3,580 |
| Mar 01, 2024 | 5.55 | 5.89 | 5.21 | 5.71 | 5.71 | 2,530 |
| Feb 29, 2024 | 5.97 | 6.00 | 5.50 | 5.79 | 5.79 | 6,770 |
| Feb 28, 2024 | 5.34 | 5.80 | 5.34 | 5.67 | 5.67 | 2,730 |
| Feb 27, 2024 | 5.70 | 5.89 | 5.34 | 5.50 | 5.50 | 2,400 |
| Feb 26, 2024 | 5.89 | 5.89 | 5.32 | 5.43 | 5.43 | 6,160 |
| Feb 23, 2024 | 5.78 | 5.89 | 5.45 | 5.82 | 5.82 | 7,070 |
| Feb 22, 2024 | 6.40 | 6.40 | 5.20 | 5.40 | 5.40 | 6,550 |
| Feb 21, 2024 | 5.97 | 6.22 | 5.70 | 5.95 | 5.95 | 13,540 |
| Feb 20, 2024 | 5.00 | 5.95 | 5.00 | 5.71 | 5.71 | 19,260 |
| Feb 16, 2024 | 5.04 | 5.29 | 4.90 | 4.90 | 4.90 | 2,330 |
| Feb 15, 2024 | 5.10 | 5.20 | 4.80 | 5.20 | 5.20 | 7,200 |
| Feb 14, 2024 | 4.92 | 5.13 | 4.60 | 5.10 | 5.10 | 7,790 |
| Feb 13, 2024 | 5.00 | 5.49 | 4.85 | 4.88 | 4.88 | 7,130 |
| Feb 12, 2024 | 4.46 | 7.10 | 4.46 | 4.99 | 4.99 | 96,400 |
| Feb 09, 2024 | 4.97 | 4.97 | 4.60 | 4.67 | 4.67 | 970 |
| Feb 08, 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 5,880 |
| Feb 07, 2024 | 4.70 | 4.95 | 4.50 | 4.61 | 4.61 | 3,290 |
| Feb 06, 2024 | 5.00 | 5.20 | 4.65 | 4.65 | 4.65 | 3,570 |
| Feb 05, 2024 | 5.19 | 5.20 | 5.00 | 5.00 | 5.00 | 2,040 |
| Feb 02, 2024 | 4.93 | 5.29 | 4.93 | 5.08 | 5.08 | 2,540 |
| Feb 01, 2024 | 4.85 | 5.25 | 4.80 | 5.15 | 5.15 | 2,920 |
| Jan 31, 2024 | 4.80 | 5.00 | 4.66 | 4.66 | 4.66 | 2,540 |
| Jan 30, 2024 | 4.80 | 4.90 | 4.51 | 4.66 | 4.66 | 1,460 |
| Jan 29, 2024 | 5.18 | 5.18 | 4.80 | 4.80 | 4.80 | 1,350 |
| Jan 26, 2024 | 5.12 | 5.12 | 4.75 | 4.80 | 4.80 | 1,130 |
| Jan 25, 2024 | 5.03 | 5.30 | 4.78 | 5.00 | 5.00 | 3,820 |
| Jan 24, 2024 | 4.70 | 5.36 | 4.50 | 4.50 | 4.50 | 19,390 |
| Jan 23, 2024 | 4.34 | 4.87 | 4.17 | 4.80 | 4.80 | 6,220 |
| Jan 22, 2024 | 4.00 | 5.11 | 4.00 | 4.85 | 4.85 | 12,340 |
| Jan 19, 2024 | 3.90 | 4.30 | 3.90 | 4.00 | 4.00 | 1,530 |
| Jan 18, 2024 | 4.40 | 4.40 | 3.89 | 3.90 | 3.90 | 6,380 |
| Jan 17, 2024 | 4.50 | 4.65 | 4.25 | 4.37 | 4.37 | 3,070 |
| Jan 16, 2024 | 4.80 | 5.00 | 4.60 | 4.67 | 4.67 | 7,480 |
| Jan 12, 2024 | 5.07 | 5.25 | 4.75 | 5.00 | 5.00 | 3,850 |
| Jan 11, 2024 | 5.21 | 5.21 | 4.83 | 5.07 | 5.07 | 3,240 |
| Jan 10, 2024 | 5.00 | 5.33 | 4.75 | 5.05 | 5.05 | 4,240 |
| Jan 09, 2024 | 5.08 | 5.30 | 5.05 | 5.07 | 5.07 | 4,020 |
| Jan 08, 2024 | 5.05 | 5.52 | 5.05 | 5.43 | 5.43 | 1,930 |
| Jan 05, 2024 | 5.56 | 5.56 | 4.95 | 5.20 | 5.20 | 3,640 |
| Jan 04, 2024 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 2,040 |
| Jan 03, 2024 | 5.47 | 5.85 | 5.10 | 5.37 | 5.37 | 5,000 |
| Jan 02, 2024 | 6.15 | 6.15 | 5.50 | 5.59 | 5.59 | 1,900 |
| Dec 29, 2023 | 5.60 | 6.31 | 5.44 | 5.90 | 5.90 | 18,750 |
| Dec 28, 2023 | 5.35 | 5.70 | 5.10 | 5.68 | 5.68 | 6,150 |
| Dec 27, 2023 | 5.18 | 5.49 | 5.18 | 5.41 | 5.41 | 8,000 |
| Dec 26, 2023 | 5.26 | 5.30 | 5.00 | 5.20 | 5.20 | 2,520 |
| Dec 22, 2023 | 5.50 | 5.50 | 4.50 | 5.10 | 5.10 | 31,860 |
| Dec 21, 2023 | 5.64 | 5.64 | 5.40 | 5.60 | 5.60 | 8,800 |
| Dec 20, 2023 | 4.88 | 5.90 | 4.88 | 5.65 | 5.65 | 30,800 |
| Dec 19, 2023 | 4.68 | 4.99 | 4.50 | 4.70 | 4.70 | 10,620 |
| Dec 18, 2023 | 4.70 | 5.00 | 4.60 | 4.65 | 4.65 | 9,150 |
| Dec 15, 2023 | 5.49 | 5.50 | 4.70 | 4.70 | 4.70 | 13,520 |
| Dec 14, 2023 | 5.25 | 5.45 | 5.11 | 5.40 | 5.40 | 2,350 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.