-
5 DAY PERFORMANCE
+120.63% -
1 MONTH PERFORMANCE
-69.72% -
3 MONTH PERFORMANCE
-72.80% -
6 MONTH PERFORMANCE
-76.48% -
YEAR-TO-DATE PERFORMANCE
-76.44% -
1 YEAR PERFORMANCE
-76.72%
Gaucho Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.56 | $0.56 (0%) | $0.72 | $0.56 | 524 | $473,761 |
| 12/02/2024 | $0.69 | $0.66 (-4.45%) | $0.94 | $0.62 | 9,474 | $558,361 |
| 11/29/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 766 | $532,981 |
| 11/27/2024 | $0.51 | $0.84 (64.38%) | $0.94 | $0.51 | 17,891 | $710,642 |
| 11/26/2024 | $0.51 | $0.66 (29.95%) | $0.80 | $0.51 | 30,400 | $561,111 |
| 11/25/2024 | $1.02 | $0.94 (-7.84%) | $1.13 | $0.78 | 52,042 | $795,242 |
| 11/22/2024 | $0.71 | $1.15 (63.12%) | $1.21 | $0.70 | 81,152 | $972,902 |
| 11/21/2024 | $1.55 | $1.39 (-10.32%) | $1.55 | $1.25 | 285,736 | $1.18 M |
| 11/20/2024 | $1.93 | $1.66 (-13.99%) | $2.00 | $1.65 | 155,349 | $1.40 M |
| 11/19/2024 | $1.77 | $1.93 (9.04%) | $2.13 | $1.50 | 428,751 | $1.63 M |
| 11/18/2024 | $1.47 | $1.96 (33.33%) | $2.50 | $1.46 | 19.05 M | $1.66 M |
| 11/15/2024 | $2.18 | $1.37 (-37.16%) | $2.25 | $1.24 | 358,518 | $1.16 M |
| 11/14/2024 | $2.15 | $2.18 (1.4%) | $2.66 | $1.94 | 305,013 | $1.84 M |
| 11/13/2024 | $2.23 | $2.42 (8.52%) | $2.48 | $1.86 | 232,386 | $2.05 M |
| 11/12/2024 | $4.61 | $4.45 (-3.47%) | $4.87 | $4.41 | 194,539 | $3.76 M |
| 11/11/2024 | $4.94 | $4.75 (-3.85%) | $4.94 | $4.50 | 26,229 | $4.02 M |
| 11/08/2024 | $4.89 | $4.58 (-6.34%) | $4.91 | $4.40 | 12,485 | $3.87 M |
| 11/07/2024 | $4.80 | $4.86 (1.25%) | $5.12 | $4.75 | 15,202 | $4.11 M |
| 11/06/2024 | $4.87 | $4.88 (0.21%) | $4.94 | $4.61 | 3,779 | $4.13 M |
| 11/05/2024 | $4.52 | $4.70 (3.98%) | $4.76 | $4.52 | 2,253 | $3.98 M |
| 11/04/2024 | $4.24 | $4.59 (8.25%) | $4.61 | $4.24 | 47,335 | $3.88 M |
| 11/01/2024 | $4.60 | $4.61 (0.22%) | $5.79 | $4.50 | 96,250 | $3.90 M |
| 10/31/2024 | $4.58 | $4.70 (2.62%) | $4.79 | $4.57 | 6,023 | $3.98 M |
| 10/30/2024 | $4.60 | $4.70 (2.17%) | $4.80 | $4.53 | 5,941 | $3.98 M |
| 10/29/2024 | $4.44 | $4.61 (3.83%) | $4.85 | $4.44 | 11,542 | $3.90 M |
| 10/28/2024 | $4.42 | $4.44 (0.45%) | $4.81 | $4.40 | 11,441 | $3.76 M |
| 10/25/2024 | $4.45 | $4.52 (1.57%) | $4.62 | $4.45 | 10,824 | $3.82 M |
| 10/24/2024 | $4.51 | $4.45 (-1.33%) | $4.51 | $4.40 | 4,543 | $3.76 M |
| 10/23/2024 | $4.66 | $4.51 (-3.22%) | $4.70 | $4.46 | 4,256 | $3.82 M |
| 10/22/2024 | $4.96 | $4.66 (-6.05%) | $4.96 | $4.66 | 8,368 | $3.94 M |
| 10/21/2024 | $4.70 | $4.92 (4.68%) | $4.92 | $4.70 | 5,472 | $4.16 M |
| 10/18/2024 | $4.36 | $4.54 (4.13%) | $4.75 | $4.36 | 4,268 | $3.84 M |
| 10/17/2024 | $4.33 | $4.35 (0.46%) | $4.62 | $4.33 | 15,550 | $3.68 M |
| 10/16/2024 | $4.47 | $4.30 (-3.8%) | $4.52 | $4.30 | 35,145 | $3.64 M |
| 10/15/2024 | $4.41 | $4.46 (1.13%) | $4.49 | $4.14 | 10,752 | $3.77 M |
| 10/14/2024 | $4.40 | $4.26 (-3.18%) | $4.40 | $4.20 | 16,452 | $3.60 M |
| 10/11/2024 | $4.26 | $4.34 (1.88%) | $4.38 | $4.26 | 5,035 | $3.67 M |
| 10/10/2024 | $4.30 | $4.41 (2.56%) | $4.41 | $4.29 | 3,158 | $3.73 M |
| 10/09/2024 | $4.33 | $4.34 (0.23%) | $4.37 | $4.17 | 13,977 | $3.67 M |
| 10/08/2024 | $4.43 | $4.37 (-1.35%) | $4.68 | $4.33 | 12,933 | $3.70 M |
| 10/07/2024 | $4.35 | $4.42 (1.61%) | $4.55 | $4.31 | 18,225 | $3.74 M |
| 10/04/2024 | $4.20 | $4.36 (3.81%) | $4.46 | $4.10 | 5,903 | $3.69 M |
| 10/03/2024 | $5.10 | $4.24 (-16.86%) | $5.12 | $4.00 | 42,735 | $3.59 M |
| 10/02/2024 | $5.15 | $5.09 (-1.17%) | $5.81 | $4.35 | 134,899 | $4.31 M |
| 10/01/2024 | $4.90 | $4.95 (1.02%) | $5.16 | $4.80 | 9,905 | $4.19 M |
| 09/30/2024 | $5.17 | $5.13 (-0.77%) | $5.17 | $4.90 | 8,124 | $4.34 M |
| 09/27/2024 | $4.97 | $5.10 (2.62%) | $5.31 | $4.97 | 7,047 | $4.31 M |
| 09/26/2024 | $4.92 | $4.96 (0.81%) | $5.10 | $4.66 | 16,953 | $4.20 M |
| 09/25/2024 | $4.96 | $4.93 (-0.6%) | $5.30 | $4.81 | 11,840 | $4.17 M |
| 09/24/2024 | $4.85 | $4.98 (2.68%) | $5.00 | $4.71 | 10,133 | $4.21 M |
| 09/23/2024 | $5.11 | $4.93 (-3.52%) | $5.11 | $4.66 | 9,150 | $4.17 M |
| 09/20/2024 | $5.01 | $5.05 (0.8%) | $5.10 | $4.98 | 11,125 | $4.27 M |
| 09/19/2024 | $4.68 | $4.85 (3.63%) | $5.48 | $4.58 | 15,862 | $4.10 M |
| 09/18/2024 | $4.45 | $4.49 (0.9%) | $4.80 | $4.45 | 12,738 | $3.80 M |
| 09/17/2024 | $4.82 | $4.42 (-8.3%) | $5.12 | $4.42 | 15,626 | $3.74 M |
| 09/16/2024 | $4.70 | $4.80 (2.13%) | $5.04 | $4.58 | 13,515 | $4.06 M |
| 09/13/2024 | $4.70 | $4.52 (-3.83%) | $4.73 | $4.28 | 12,589 | $3.82 M |
| 09/12/2024 | $4.67 | $4.90 (4.93%) | $4.90 | $4.67 | 1,674 | $4.15 M |
| 09/11/2024 | $4.74 | $4.71 (-0.63%) | $4.76 | $4.63 | 4,166 | $3.98 M |
| 09/10/2024 | $4.82 | $4.74 (-1.66%) | $4.85 | $4.55 | 5,197 | $4.01 M |
| 09/09/2024 | $4.80 | $4.80 (0%) | $4.90 | $4.50 | 4,223 | $4.07 M |
| 09/06/2024 | $4.88 | $4.80 (-1.64%) | $4.95 | $4.76 | 5,280 | $4.06 M |
| 09/05/2024 | $4.85 | $4.86 (0.21%) | $5.20 | $4.85 | 9,454 | $4.11 M |
| 09/04/2024 | $4.86 | $5.11 (5.14%) | $5.11 | $4.86 | 1,701 | $4.32 M |