VINO

Gaucho Historical Data

VINO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.49 -0.12 -7.45% 1.65 1.68 1.47 130,433
Jan 26 2022 1.61 -0.06 -3.59% 1.68 1.86 1.57 216,865
Jan 25 2022 1.67 0.06 3.73% 1.61 1.69 1.5538 164,939
Jan 24 2022 1.61 0.01 0.63% 1.65 1.65 1.39 88,929
Jan 21 2022 1.60 -0.06 -3.61% 1.61 1.695 1.51 109,799
Jan 20 2022 1.66 -0.08 -4.6% 1.72 1.79 1.66 35,401
Jan 19 2022 1.74 -0.06 -3.33% 1.83 1.831 1.7003 43,470
Jan 18 2022 1.80 -0.07 -3.74% 1.81 1.8999 1.70 80,323
Jan 17 2022 1.87 0.00 +0.00% 1.90 1.98 1.81 0
Jan 14 2022 1.87 -0.07 -3.61% 1.90 1.98 1.81 101,855
Jan 13 2022 1.94 -0.03 -1.52% 1.96 2.01 1.93 75,298
Jan 12 2022 1.97 -0.09 -4.37% 2.04 2.24 1.90 447,324
Jan 11 2022 2.06 0.10 5.1% 1.96 2.47 1.92 1,445,415
Jan 10 2022 1.96 -0.06 -2.97% 2.00 2.13 1.90 88,181
Jan 07 2022 2.02 -0.07 -3.35% 2.05 2.12 2.01 80,158
Jan 06 2022 2.09 -0.03 -1.42% 2.18 2.18 2.05 32,399
Jan 05 2022 2.12 -0.11 -4.93% 2.19 2.23 2.07 29,118
Jan 04 2022 2.23 0.00 0.0% 2.33 2.33 2.14 63,990
Jan 03 2022 2.23 0.10 4.69% 2.18 2.26 2.1441 36,294
Dec 31 2021 2.13 0.01 0.47% 2.14 2.20 2.07 54,332
Dec 30 2021 2.12 0.04 1.92% 2.06 2.1714 2.02 133,560
Dec 29 2021 2.08 -0.04 -1.89% 2.20 2.23 2.01 164,264
Dec 28 2021 2.12 -0.18 -7.83% 2.30 2.40 2.12 204,925
Dec 27 2021 2.30 -0.08 -3.36% 2.51 2.51 2.28 74,682
Dec 24 2021 2.38 0.00 +0.00% 2.45 2.60 2.38 0
Dec 23 2021 2.38 -0.09 -3.64% 2.45 2.60 2.38 142,748
Dec 22 2021 2.47 0.01 0.41% 2.44 2.60 2.44 68,753
Dec 21 2021 2.46 0.02 0.82% 2.45 2.57 2.45 16,533
Dec 20 2021 2.44 0.03 1.24% 2.46 2.50 2.3594 56,207
Dec 17 2021 2.41 -0.17 -6.59% 2.58 2.595 2.40 47,051
Dec 16 2021 2.58 0.02 0.78% 2.62 2.62 2.5201 30,598
Dec 15 2021 2.56 0.10 4.07% 2.48 2.56 2.35 29,853
Dec 14 2021 2.46 -0.11 -4.28% 2.46 2.52 2.38 30,145
Dec 13 2021 2.57 -0.05 -1.91% 2.65 2.65 2.40 42,250
Dec 10 2021 2.62 0.00 0.19% 2.64 2.75 2.5202 64,039
Dec 09 2021 2.615 -0.07 -2.43% 2.65 2.76 2.5701 48,164
Dec 08 2021 2.68 0.02 0.75% 2.75 2.77 2.59 141,123
Dec 07 2021 2.66 0.22 9.02% 2.42 2.68 2.39 150,005
Dec 06 2021 2.44 0.05 2.09% 2.39 2.48 2.16 143,830
Dec 03 2021 2.39 -0.05 -2.05% 2.43 2.44 2.37 102,888
Dec 02 2021 2.44 -0.24 -8.96% 2.72 2.79 2.37 403,505
Dec 01 2021 2.68 -0.22 -7.59% 2.91 2.951 2.63 260,958
Nov 30 2021 2.90 -0.12 -3.97% 2.98 2.99 2.78 291,103
Nov 29 2021 3.02 -0.12 -3.82% 3.17 3.17 2.95 127,537
Nov 26 2021 3.14 0.00 +0.00% 2.90 3.22 2.90 0
Nov 26 2021 3.14 0.05 1.62% 2.90 3.22 2.90 158,139
Nov 25 2021 3.09 0.00 +0.00% 3.03 3.14 2.9731 0
Nov 24 2021 3.09 0.09 3.0% 3.03 3.14 2.9731 337,940
Nov 23 2021 3.00 -0.17 -5.36% 3.0835 3.1677 2.9604 230,220
Nov 22 2021 3.17 0.01 0.32% 3.22 3.2503 3.0277 254,589
Nov 19 2021 3.16 -0.09 -2.77% 3.13 3.37 3.1001 219,211
Nov 18 2021 3.25 0.01 0.31% 3.25 3.43 3.00 518,021
Nov 17 2021 3.24 0.00 +0.00% 3.19 3.40 3.04 0
Nov 17 2021 3.24 -0.13 -3.86% 3.19 3.40 3.04 908,426
Nov 16 2021 3.37 0.44 15.02% 3.04 3.8299 2.90 4,962,671
Nov 15 2021 2.93 0.03 1.03% 2.91 2.94 2.75 856,108
Nov 12 2021 2.90 -0.03 -1.02% 3.01 3.0133 2.86 390,600
Nov 11 2021 2.93 -0.03 -1.01% 2.99 3.19 2.88 848,100
Nov 10 2021 2.96 -0.55 -15.67% 3.45 3.4686 2.8875 1,152,880
Nov 09 2021 3.51 -1.01 -22.35% 3.9635 4.00 3.40 3,074,840
Nov 08 2021 4.52 1.36 43.04% 3.18 4.93 3.17 35,873,824
Nov 05 2021 3.16 0.00 +0.00% 3.20 3.20 2.93 0
Nov 05 2021 3.16 -0.02 -0.63% 3.20 3.20 2.93 163,909
Nov 04 2021 3.18 -0.06 -1.85% 3.29 3.3799 3.1201 115,384
Nov 03 2021 3.24 0.37 12.89% 2.86 3.41 2.80 764,574
Nov 02 2021 2.87 -0.03 -1.03% 2.90 2.9379 2.82 87,749
Nov 01 2021 2.90 -0.04 -1.36% 2.95 3.00 2.85 74,896


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.