Gaucho Group Holdings, Inc. - VINO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	0.55	0.55	0.55	0.55	0.55	0
February 10, 2025	0.55	0.55	0.55	0.55	0.55	0
February 07, 2025	0.55	0.55	0.55	0.55	0.55	0
February 06, 2025	0.55	0.55	0.55	0.55	0.55	0
February 05, 2025	0.55	0.55	0.55	0.55	0.55	0
February 04, 2025	0.55	0.55	0.55	0.55	0.55	0
February 03, 2025	0.55	0.55	0.55	0.55	0.55	0
January 31, 2025	0.55	0.55	0.55	0.55	0.55	0
January 30, 2025	0.55	0.55	0.55	0.55	0.55	0
January 29, 2025	0.55	0.55	0.55	0.55	0.55	0
January 28, 2025	0.55	0.55	0.55	0.55	0.55	847
January 27, 2025	0.3	0.3	0.3	0.3	0.3	0
January 24, 2025	0.3	0.3	0.3	0.3	0.3	0
January 23, 2025	0.3	0.3	0.3	0.3	0.3	0
January 22, 2025	0.3	0.3	0.3	0.3	0.3	0
January 21, 2025	0.3	0.3	0.3	0.3	0.3	0
January 17, 2025	0.3	0.3	0.3	0.3	0.3	0
January 16, 2025	0.3	0.3	0.3	0.3	0.3	0
January 15, 2025	0.3	0.3	0.3	0.3	0.3	0
January 14, 2025	0.33	0.3	0.3	0.52	0.19	40,466
January 13, 2025	0.33	0.34	0.34	0.34	0.33	1,999
January 10, 2025	0.7	0.45	0.45	0.7	0.45	1,461
January 08, 2025	0.6	0.6	0.6	0.6	0.6	214
January 07, 2025	0.2	0.6	0.6	0.67	0.2	28,717
January 06, 2025	0.15	0.2	0.2	0.21	0.15	3,376
January 03, 2025	0.25	0.15	0.15	0.25	0.15	3,031
January 02, 2025	0.15	0.15	0.15	0.15	0.15	116
December 31, 2024	0.09	0.12	0.12	0.13	0.09	3,139
December 30, 2024	0.25	0.06	0.06	0.25	0.06	1,262
December 27, 2024	0.08	0.08	0.08	0.08	0.08	0
December 26, 2024	0.1	0.08	0.08	0.1	0.07	1,668
December 24, 2024	0.1	0.1	0.1	0.1	0.1	2,901
December 23, 2024	0.1	0.1	0.1	0.28	0.1	4,448
December 20, 2024	0.07	0.1	0.1	0.1	0.07	5,803
December 19, 2024	0.41	0.1	0.1	0.41	0.1	6,847
December 18, 2024	0.15	0.15	0.15	0.35	0.15	3,577
December 17, 2024	0.2	0.15	0.15	0.2	0.15	4,365
December 16, 2024	0.2	0.2	0.2	0.2	0.2	299
December 13, 2024	0.2	0.2	0.2	0.2	0.2	0
December 12, 2024	0.24	0.2	0.2	0.24	0.2	338
December 11, 2024	0.25	0.24	0.24	0.25	0.24	805
December 10, 2024	0.22	0.21	0.21	0.22	0.21	14,254
December 09, 2024	0.44	0.45	0.45	0.7	0.44	4,277
December 06, 2024	0.65	0.44	0.44	0.65	0.44	2,327
December 05, 2024	0.94	0.44	0.44	0.94	0.44	1,732
December 04, 2024	0.56	0.56	0.56	0.56	0.56	1,215
December 03, 2024	0.56	0.56	0.56	0.72	0.56	599
December 02, 2024	0.69	0.66	0.66	0.94	0.62	9,474
November 29, 2024	0.63	0.63	0.63	0.63	0.63	766
November 27, 2024	0.51	0.84	0.84	0.94	0.51	17,891
November 26, 2024	0.51	0.66	0.66	0.8	0.51	30,400
November 25, 2024	1.02	0.94	0.94	1.13	0.78	52,042
November 22, 2024	0.71	1.15	1.15	1.21	0.7	81,152
November 21, 2024	1.55	1.39	1.39	1.55	1.25	285,736
November 20, 2024	1.93	1.66	1.66	2	1.65	155,349
November 19, 2024	1.77	1.93	1.93	2.13	1.5	428,751
November 18, 2024	1.47	1.96	1.96	2.5	1.46	19.05M
November 15, 2024	2.18	1.37	1.37	2.25	1.24	358,518
November 14, 2024	2.15	2.18	2.18	2.66	1.94	305,013
November 13, 2024	2.23	2.42	2.42	2.48	1.86	232,386

Gaucho Group Holdings, Inc. (VINO) NASDAQ