Gaucho Group Holdings, Inc. (VINO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.62 | 6.80 | 5.39 | 5.62 | 5.62 | 125,165 |
| 09 May 2024 | 5.55 | 6.64 | 5.55 | 6.35 | 6.35 | 91,100 |
| 08 May 2024 | 5.74 | 6.03 | 5.36 | 5.75 | 5.75 | 133,900 |
| 07 May 2024 | 4.72 | 7.56 | 4.60 | 5.51 | 5.51 | 3,817,400 |
| 06 May 2024 | 4.86 | 5.01 | 4.58 | 4.66 | 4.66 | 63,800 |
| 03 May 2024 | 4.27 | 5.19 | 4.27 | 4.94 | 4.94 | 220,700 |
| 02 May 2024 | 4.25 | 5.74 | 4.19 | 4.38 | 4.38 | 243,100 |
| 01 May 2024 | 4.47 | 5.29 | 4.18 | 4.24 | 4.24 | 49,400 |
| 01 May 2024 | 1:10 Stock split | |||||
| 30 Apr 2024 | 6.60 | 6.68 | 5.20 | 5.30 | 5.30 | 61,170 |
| 29 Apr 2024 | 6.10 | 6.80 | 5.50 | 6.15 | 6.15 | 47,430 |
| 26 Apr 2024 | 5.93 | 6.06 | 5.50 | 6.00 | 6.00 | 790 |
| 25 Apr 2024 | 6.20 | 6.20 | 5.55 | 5.85 | 5.85 | 830 |
| 24 Apr 2024 | 6.00 | 6.30 | 5.85 | 5.85 | 5.85 | 520 |
| 23 Apr 2024 | 6.20 | 6.30 | 5.91 | 5.91 | 5.91 | 600 |
| 22 Apr 2024 | 5.96 | 6.50 | 5.80 | 6.15 | 6.15 | 3,290 |
| 19 Apr 2024 | 5.60 | 6.50 | 5.60 | 6.04 | 6.04 | 16,060 |
| 18 Apr 2024 | 5.60 | 5.94 | 5.33 | 5.89 | 5.89 | 1,120 |
| 17 Apr 2024 | 5.34 | 5.95 | 5.30 | 5.68 | 5.68 | 3,670 |
| 16 Apr 2024 | 6.00 | 6.00 | 5.05 | 5.77 | 5.77 | 5,560 |
| 15 Apr 2024 | 6.20 | 6.22 | 5.60 | 5.82 | 5.82 | 3,120 |
| 12 Apr 2024 | 6.10 | 6.35 | 5.60 | 5.83 | 5.83 | 6,660 |
| 11 Apr 2024 | 6.33 | 6.50 | 5.80 | 6.07 | 6.07 | 11,810 |
| 10 Apr 2024 | 5.60 | 6.35 | 5.50 | 6.30 | 6.30 | 21,370 |
| 09 Apr 2024 | 4.84 | 6.80 | 4.80 | 5.38 | 5.38 | 81,350 |
| 08 Apr 2024 | 4.75 | 4.90 | 4.52 | 4.70 | 4.70 | 3,240 |
| 05 Apr 2024 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 410 |
| 04 Apr 2024 | 4.50 | 4.97 | 4.50 | 4.60 | 4.60 | 2,480 |
| 03 Apr 2024 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | 3,130 |
| 02 Apr 2024 | 4.85 | 4.85 | 4.66 | 4.85 | 4.85 | 2,270 |
| 01 Apr 2024 | 4.90 | 4.90 | 4.70 | 4.85 | 4.85 | 1,540 |
| 28 Mar 2024 | 4.80 | 5.00 | 4.72 | 4.81 | 4.81 | 5,760 |
| 27 Mar 2024 | 4.98 | 4.98 | 4.56 | 4.77 | 4.77 | 1,520 |
| 26 Mar 2024 | 4.63 | 4.90 | 4.60 | 4.80 | 4.80 | 5,180 |
| 25 Mar 2024 | 4.60 | 5.00 | 4.57 | 4.61 | 4.61 | 9,000 |
| 22 Mar 2024 | 4.60 | 4.70 | 4.50 | 4.54 | 4.54 | 2,490 |
| 21 Mar 2024 | 4.96 | 4.96 | 4.50 | 4.55 | 4.55 | 4,500 |
| 20 Mar 2024 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | 1,310 |
| 19 Mar 2024 | 4.74 | 4.80 | 4.60 | 4.61 | 4.61 | 4,260 |
| 18 Mar 2024 | 5.19 | 5.19 | 4.61 | 4.69 | 4.69 | 2,600 |
| 15 Mar 2024 | 5.39 | 5.51 | 4.84 | 4.84 | 4.84 | 6,460 |
| 14 Mar 2024 | 4.82 | 5.90 | 4.70 | 5.65 | 5.65 | 19,830 |
| 13 Mar 2024 | 4.94 | 5.25 | 4.65 | 4.70 | 4.70 | 10,990 |
| 12 Mar 2024 | 5.45 | 5.64 | 4.50 | 5.05 | 5.05 | 203,520 |
| 11 Mar 2024 | 5.48 | 5.75 | 5.40 | 5.40 | 5.40 | 1,640 |
| 08 Mar 2024 | 5.50 | 5.90 | 5.24 | 5.48 | 5.48 | 2,330 |
| 07 Mar 2024 | 5.10 | 5.50 | 5.01 | 5.01 | 5.01 | 2,800 |
| 06 Mar 2024 | 5.53 | 5.53 | 5.30 | 5.30 | 5.30 | 1,680 |
| 05 Mar 2024 | 5.20 | 5.54 | 5.01 | 5.53 | 5.53 | 6,350 |
| 04 Mar 2024 | 5.69 | 5.70 | 4.96 | 5.36 | 5.36 | 3,580 |
| 01 Mar 2024 | 5.55 | 5.89 | 5.21 | 5.71 | 5.71 | 2,530 |
| 29 Feb 2024 | 5.97 | 6.00 | 5.50 | 5.79 | 5.79 | 6,770 |
| 28 Feb 2024 | 5.34 | 5.80 | 5.34 | 5.67 | 5.67 | 2,730 |
| 27 Feb 2024 | 5.70 | 5.89 | 5.34 | 5.50 | 5.50 | 2,400 |
| 26 Feb 2024 | 5.89 | 5.89 | 5.32 | 5.43 | 5.43 | 6,160 |
| 23 Feb 2024 | 5.78 | 5.89 | 5.45 | 5.82 | 5.82 | 7,070 |
| 22 Feb 2024 | 6.40 | 6.40 | 5.20 | 5.40 | 5.40 | 6,550 |
| 21 Feb 2024 | 5.97 | 6.22 | 5.70 | 5.95 | 5.95 | 13,540 |
| 20 Feb 2024 | 5.00 | 5.95 | 5.00 | 5.71 | 5.71 | 19,260 |
| 16 Feb 2024 | 5.04 | 5.29 | 4.90 | 4.90 | 4.90 | 2,330 |
| 15 Feb 2024 | 5.10 | 5.20 | 4.80 | 5.20 | 5.20 | 7,200 |
| 14 Feb 2024 | 4.92 | 5.13 | 4.60 | 5.10 | 5.10 | 7,790 |
| 13 Feb 2024 | 5.00 | 5.49 | 4.85 | 4.88 | 4.88 | 7,130 |
| 12 Feb 2024 | 4.46 | 7.10 | 4.46 | 4.99 | 4.99 | 96,400 |
| 09 Feb 2024 | 4.97 | 4.97 | 4.60 | 4.67 | 4.67 | 970 |
| 08 Feb 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 5,880 |
| 07 Feb 2024 | 4.70 | 4.95 | 4.50 | 4.61 | 4.61 | 3,290 |
| 06 Feb 2024 | 5.00 | 5.20 | 4.65 | 4.65 | 4.65 | 3,570 |
| 05 Feb 2024 | 5.19 | 5.20 | 5.00 | 5.00 | 5.00 | 2,040 |
| 02 Feb 2024 | 4.93 | 5.29 | 4.93 | 5.08 | 5.08 | 2,540 |
| 01 Feb 2024 | 4.85 | 5.25 | 4.80 | 5.15 | 5.15 | 2,920 |
| 31 Jan 2024 | 4.80 | 5.00 | 4.66 | 4.66 | 4.66 | 2,540 |
| 30 Jan 2024 | 4.80 | 4.90 | 4.51 | 4.66 | 4.66 | 1,460 |
| 29 Jan 2024 | 5.18 | 5.18 | 4.80 | 4.80 | 4.80 | 1,350 |
| 26 Jan 2024 | 5.12 | 5.12 | 4.75 | 4.80 | 4.80 | 1,130 |
| 25 Jan 2024 | 5.03 | 5.30 | 4.78 | 5.00 | 5.00 | 3,820 |
| 24 Jan 2024 | 4.70 | 5.36 | 4.50 | 4.50 | 4.50 | 19,390 |
| 23 Jan 2024 | 4.34 | 4.87 | 4.17 | 4.80 | 4.80 | 6,220 |
| 22 Jan 2024 | 4.00 | 5.11 | 4.00 | 4.85 | 4.85 | 12,340 |
| 19 Jan 2024 | 3.90 | 4.30 | 3.90 | 4.00 | 4.00 | 1,530 |
| 18 Jan 2024 | 4.40 | 4.40 | 3.89 | 3.90 | 3.90 | 6,380 |
| 17 Jan 2024 | 4.50 | 4.65 | 4.25 | 4.37 | 4.37 | 3,070 |
| 16 Jan 2024 | 4.80 | 5.00 | 4.60 | 4.67 | 4.67 | 7,480 |
| 12 Jan 2024 | 5.07 | 5.25 | 4.75 | 5.00 | 5.00 | 3,850 |
| 11 Jan 2024 | 5.21 | 5.21 | 4.83 | 5.07 | 5.07 | 3,240 |
| 10 Jan 2024 | 5.00 | 5.33 | 4.75 | 5.05 | 5.05 | 4,240 |
| 09 Jan 2024 | 5.08 | 5.30 | 5.05 | 5.07 | 5.07 | 4,020 |
| 08 Jan 2024 | 5.05 | 5.52 | 5.05 | 5.43 | 5.43 | 1,930 |
| 05 Jan 2024 | 5.56 | 5.56 | 4.95 | 5.20 | 5.20 | 3,640 |
| 04 Jan 2024 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 2,040 |
| 03 Jan 2024 | 5.47 | 5.85 | 5.10 | 5.37 | 5.37 | 5,000 |
| 02 Jan 2024 | 6.15 | 6.15 | 5.50 | 5.59 | 5.59 | 1,900 |
| 29 Dec 2023 | 5.60 | 6.31 | 5.44 | 5.90 | 5.90 | 18,750 |
| 28 Dec 2023 | 5.35 | 5.70 | 5.10 | 5.68 | 5.68 | 6,150 |
| 27 Dec 2023 | 5.18 | 5.49 | 5.18 | 5.41 | 5.41 | 8,000 |
| 26 Dec 2023 | 5.26 | 5.30 | 5.00 | 5.20 | 5.20 | 2,520 |
| 22 Dec 2023 | 5.50 | 5.50 | 4.50 | 5.10 | 5.10 | 31,860 |
| 21 Dec 2023 | 5.64 | 5.64 | 5.40 | 5.60 | 5.60 | 8,800 |
| 20 Dec 2023 | 4.88 | 5.90 | 4.88 | 5.65 | 5.65 | 30,800 |
| 19 Dec 2023 | 4.68 | 4.99 | 4.50 | 4.70 | 4.70 | 10,620 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.