VINO

Gaucho Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaucho Group Holdings Inc VINO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -5.97% 0.315 19:55:03
Open Price Low Price High Price Close Price Prev Close
0.3261 0.307601 0.328 0.312 0.335
more quote information »

VINO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.30010.36250.28050.32471431,027,6750.01494.97%
1 Month0.5650.640.27940.40399861,675,080-0.25-44.25%
3 Months1.171.360.27940.4673836675,692-0.855-73.08%
6 Months1.802.990.27940.6000291339,469-1.49-82.5%
1 Year3.304.930.27942.74492,712-2.99-90.45%
3 Years6.009.030.27944.10557,252-5.69-94.75%
5 Years6.009.030.27944.10557,252-5.69-94.75%

VINO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.312 -0.023 -6.87% 0.3261 0.328 0.307601 1,117,733
Aug 04 2022 0.335 -0.0033 -0.98% 0.33 0.3401 0.32 1,121,470
Aug 03 2022 0.3383 0.0378 12.58% 0.3095 0.3625 0.3018 2,238,017
Aug 02 2022 0.3005 0.006 2.04% 0.3031 0.3031 0.2805 630,256
Aug 01 2022 0.2945 -0.0146 -4.72% 0.31 0.31 0.29 598,881
Jul 29 2022 0.3091 0.0181 6.22% 0.3001 0.3194 0.2901 549,752
Jul 28 2022 0.291 -0.0228 -7.27% 0.32 0.32 0.2794 1,462,503
Jul 27 2022 0.313801 -0.0027 -0.85% 0.32 0.3392 0.3122 537,197
Jul 26 2022 0.3165 -0.0397 -11.15% 0.37 0.37 0.311 1,115,018
Jul 25 2022 0.3562 -0.0318 -8.2% 0.39 0.39 0.35 1,116,070
Jul 22 2022 0.388 0.0048 1.25% 0.3997 0.4096 0.3687 1,578,852
Jul 21 2022 0.3832 -0.0235 -5.78% 0.44 0.48 0.376 5,619,780
Jul 20 2022 0.4067 0.0301 7.99% 0.38 0.415 0.355 1,708,407
Jul 19 2022 0.3766 0.0116 3.18% 0.3799 0.399 0.3501 1,047,657
Jul 18 2022 0.365 -0.0045 -1.22% 0.385 0.385 0.361 688,883
Jul 15 2022 0.3695 -0.0694 -15.81% 0.4382 0.4411 0.3601 1,502,628
Jul 14 2022 0.4389 -0.0391 -8.18% 0.4664 0.4795 0.43 1,605,937
Jul 13 2022 0.478 0.028 6.22% 0.4231 0.4825 0.3064 2,136,446
Jul 12 2022 0.45 -0.0999 -18.17% 0.5398 0.5398 0.44 4,043,897
Jul 11 2022 0.5499 -0.0101 -1.8% 0.5532 0.64 0.5301 3,803,755
Jul 08 2022 0.56 0.0281 5.28% 0.565 0.585 0.5202 396,185
Jul 07 2022 0.5319 -0.0368 -6.47% 0.5874 0.5982 0.52 287,306
See More Historical Prices »


Your Recent History
NASDAQ
VINO
Gaucho
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now