-
5 DAY PERFORMANCE
+3.43% -
1 MONTH PERFORMANCE
-4.29% -
3 MONTH PERFORMANCE
-20.47% -
6 MONTH PERFORMANCE
+5.77% -
YEAR-TO-DATE PERFORMANCE
-13.05% -
1 YEAR PERFORMANCE
-74.35%
Gaucho Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.17 | $5.13 (-0.77%) | $5.17 | $4.90 | 8,123 | $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 | 17,000 | $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 | 9,200 | $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 | 15,900 | $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 | 12,600 | $3.82 M |
| 09/12/2024 | $4.67 | $4.90 (4.93%) | $4.90 | $4.67 | 1,700 | $4.15 M |
| 09/11/2024 | $4.74 | $4.71 (-0.63%) | $4.76 | $4.63 | 4,200 | $3.98 M |
| 09/10/2024 | $4.82 | $4.74 (-1.66%) | $4.85 | $4.55 | 5,200 | $4.01 M |
| 09/09/2024 | $4.80 | $4.81 (0.21%) | $4.90 | $4.50 | 4,223 | $4.07 M |
| 09/06/2024 | $4.88 | $4.80 (-1.64%) | $4.95 | $4.76 | 5,300 | $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 |
| 09/03/2024 | $5.34 | $5.00 (-6.37%) | $5.49 | $4.85 | 10,541 | $4.23 M |
| 08/30/2024 | $5.10 | $5.36 (5.1%) | $5.57 | $5.10 | 2,100 | $4.53 M |
| 08/29/2024 | $5.22 | $5.21 (-0.19%) | $5.37 | $5.12 | 3,912 | $4.41 M |
| 08/28/2024 | $5.25 | $5.45 (3.81%) | $5.45 | $5.25 | 621 | $4.61 M |
| 08/27/2024 | $5.35 | $5.39 (0.75%) | $5.39 | $5.00 | 9,200 | $4.56 M |
| 08/26/2024 | $5.54 | $5.59 (0.9%) | $5.79 | $5.40 | 11,412 | $4.73 M |
| 08/23/2024 | $5.34 | $5.55 (3.93%) | $5.58 | $5.33 | 1,000 | $4.70 M |
| 08/22/2024 | $5.31 | $5.47 (3.01%) | $5.47 | $5.30 | 3,150 | $4.63 M |
| 08/21/2024 | $5.37 | $5.40 (0.56%) | $5.64 | $5.34 | 4,121 | $4.57 M |
| 08/20/2024 | $6.00 | $5.45 (-9.17%) | $6.00 | $5.19 | 19,000 | $4.61 M |
| 08/19/2024 | $5.65 | $5.93 (4.96%) | $5.93 | $5.65 | 2,027 | $5.02 M |
| 08/16/2024 | $5.96 | $6.00 (0.67%) | $6.00 | $5.96 | 2,400 | $5.08 M |
| 08/15/2024 | $5.95 | $5.92 (-0.5%) | $5.95 | $5.80 | 900 | $5.01 M |
| 08/14/2024 | $5.93 | $6.10 (2.87%) | $6.10 | $5.69 | 2,000 | $5.16 M |
| 08/13/2024 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 600 | $5.03 M |
| 08/12/2024 | $5.81 | $5.95 (2.41%) | $6.19 | $5.60 | 1,814 | $5.03 M |
| 08/09/2024 | $5.83 | $5.83 (0%) | $5.83 | $5.83 | 300 | $3.57 M |
| 08/08/2024 | $5.99 | $5.83 (-2.67%) | $5.99 | $5.75 | 2,500 | $3.57 M |
| 08/07/2024 | $5.98 | $5.85 (-2.17%) | $5.98 | $5.85 | 1,209 | $3.58 M |
| 08/06/2024 | $5.64 | $5.86 (3.9%) | $6.04 | $5.64 | 1,549 | $3.59 M |
| 08/05/2024 | $5.70 | $5.73 (0.53%) | $5.98 | $5.50 | 5,800 | $3.51 M |
| 08/02/2024 | $6.53 | $5.80 (-11.18%) | $6.53 | $5.76 | 16,714 | $3.55 M |
| 08/01/2024 | $6.34 | $6.41 (1.1%) | $6.47 | $6.34 | 1,400 | $3.92 M |
| 07/31/2024 | $6.34 | $6.36 (0.32%) | $6.50 | $6.34 | 4,300 | $3.89 M |
| 07/30/2024 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 0 | $3.99 M |
| 07/29/2024 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 805 | $3.99 M |
| 07/26/2024 | $6.40 | $6.30 (-1.56%) | $6.54 | $6.30 | 3,116 | $3.86 M |
| 07/25/2024 | $6.24 | $6.39 (2.4%) | $6.55 | $6.24 | 2,526 | $3.91 M |
| 07/24/2024 | $6.49 | $6.34 (-2.31%) | $6.55 | $6.24 | 3,509 | $3.88 M |
| 07/23/2024 | $6.30 | $6.51 (3.33%) | $6.56 | $6.25 | 2,400 | $3.99 M |
| 07/22/2024 | $6.45 | $6.45 (0%) | $6.45 | $6.45 | 1,000 | $3.95 M |
| 07/19/2024 | $6.29 | $6.30 (0.16%) | $7.09 | $6.23 | 22,001 | $3.86 M |
| 07/18/2024 | $6.89 | $6.20 (-10.01%) | $6.89 | $6.14 | 2,200 | $3.80 M |
| 07/17/2024 | $7.00 | $6.32 (-9.71%) | $7.00 | $6.32 | 5,100 | $3.87 M |
| 07/16/2024 | $6.28 | $6.37 (1.43%) | $6.61 | $6.21 | 3,414 | $3.90 M |
| 07/15/2024 | $6.66 | $6.28 (-5.71%) | $6.66 | $6.20 | 3,900 | $3.84 M |
| 07/12/2024 | $6.47 | $6.20 (-4.17%) | $6.47 | $6.20 | 4,802 | $3.80 M |
| 07/11/2024 | $6.42 | $6.45 (0.47%) | $6.67 | $6.42 | 1,807 | $3.95 M |
| 07/10/2024 | $6.45 | $6.42 (-0.47%) | $6.67 | $6.40 | 5,900 | $3.93 M |
| 07/09/2024 | $6.44 | $6.40 (-0.62%) | $6.70 | $6.40 | 813 | $3.92 M |
| 07/08/2024 | $6.51 | $6.34 (-2.61%) | $6.54 | $6.34 | 2,506 | $3.88 M |
| 07/05/2024 | $6.30 | $6.65 (5.56%) | $6.65 | $6.30 | 4,600 | $4.07 M |
| 07/03/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 1,602 | $4.00 M |
| 07/02/2024 | $6.56 | $6.58 (0.3%) | $6.70 | $6.41 | 4,400 | $4.03 M |
| 07/01/2024 | $6.74 | $6.45 (-4.3%) | $6.90 | $6.40 | 12,024 | $3.95 M |