Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gwg Holdings (NQ: GWGH )

2.890 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.152 6.274 6.060 6.274 5,582 +0.15(+2.39%)
Oct 30, 2017 6.075 6.127 6.073 6.127 786 -0.02(-0.30%)
Oct 27, 2017 6.146 6.146 6.146 6.146 356 +0.02(+0.30%)
Oct 26, 2017 6.091 6.127 6.091 6.127 4,445 -0.01(-0.20%)
Oct 25, 2017 6.030 6.146 6.030 6.140 19,686 +0.08(+1.31%)
Oct 24, 2017 6.152 6.152 6.012 6.060 3,300 -0.14(-2.24%)
Oct 23, 2017 6.487 6.487 6.091 6.199 8,616 -0.10(-1.57%)
Oct 20, 2017 6.176 6.298 6.176 6.298 2,855 +0.12(+1.87%)
Oct 19, 2017 6.127 6.182 6.092 6.182 4,271 +0.09(+1.50%)
Oct 18, 2017 6.194 6.194 5.969 6.091 22,068 -0.01(-0.21%)
Oct 17, 2017 6.060 6.261 6.058 6.104 9,642 -0.11(-1.72%)
Oct 16, 2017 6.332 6.335 6.121 6.211 7,988 +0.08(+1.36%)
Oct 13, 2017 6.243 6.268 6.127 6.127 5,245 -0.07(-1.18%)
Oct 12, 2017 6.121 6.207 6.121 6.201 6,803 -0.01(-0.10%)
Oct 11, 2017 6.243 6.244 6.207 6.207 4,841 -0.04(-0.58%)
Oct 10, 2017 6.243 6.243 6.243 6.243 443 +0.00(+0.00%)
Oct 09, 2017 6.261 6.261 6.243 6.243 1,121 -0.02(-0.39%)
Oct 06, 2017 6.243 6.304 6.243 6.268 7,458 +0.00(+0.00%)
Oct 05, 2017 6.328 6.328 6.268 6.268 553 -0.08(-1.29%)
Oct 04, 2017 6.134 6.349 5.987 6.349 15,165 +0.19(+3.08%)
Oct 03, 2017 5.969 6.274 5.969 6.159 9,458 +0.25(+4.25%)
Oct 02, 2017 6.121 6.121 5.908 5.908 9,773 -0.23(-3.68%)
Sep 29, 2017 6.213 6.213 6.030 6.134 9,913 -0.08(-1.27%)
Sep 28, 2017 6.213 6.213 5.901 6.213 11,592 +0.16(+2.62%)
Sep 27, 2017 5.981 6.054 5.907 6.054 8,159 +0.05(+0.91%)
Sep 26, 2017 6.031 6.032 6.000 6.000 3,073 +0.10(+1.65%)
Sep 25, 2017 5.890 5.902 5.890 5.902 582 +0.04(+0.71%)
Sep 22, 2017 6.073 6.073 5.861 5.861 2,106 -0.25(-4.06%)
Sep 21, 2017 5.987 6.182 5.896 6.109 2,743 +0.20(+3.39%)
Sep 20, 2017 5.969 6.330 5.878 5.908 16,214 -0.16(-2.71%)
Sep 19, 2017 6.091 6.091 5.853 6.073 10,686 -0.02(-0.30%)
Sep 18, 2017 6.103 6.121 6.091 6.091 6,540 -0.15(-2.44%)
Sep 15, 2017 6.243 6.243 6.243 6.243 3,633 +0.01(+0.22%)
Sep 14, 2017 6.213 6.230 6.091 6.230 8,540 +0.05(+0.77%)
Sep 13, 2017 6.251 6.270 6.091 6.182 14,478 -0.15(-2.41%)
Sep 12, 2017 6.335 6.347 6.268 6.335 1,935 -0.00(-0.00%)
Sep 11, 2017 6.194 6.359 6.194 6.335 6,486 +0.16(+2.67%)
Sep 08, 2017 6.456 6.456 6.127 6.170 4,532 -0.32(-4.88%)
Sep 06, 2017 6.487 6.487 6.487 190 +0.01(+0.19%)
Sep 01, 2017 6.475 6.475 6.475 16 +0.14(+2.21%)
Aug 31, 2017 6.348 6.609 6.304 6.335 18,956 -0.02(-0.29%)
Aug 30, 2017 6.353 6.353 6.353 6.353 1,572 +0.00(+0.00%)
Aug 29, 2017 6.475 6.475 6.353 6.353 2,871 -0.12(-1.88%)
Aug 28, 2017 6.475 6.475 6.475 6.475 405 -0.01(-0.16%)
Aug 25, 2017 6.511 6.609 6.485 6.485 7,755 +0.13(+1.98%)
Aug 22, 2017 6.359 6.359 6.359 4 -0.02(-0.38%)
Aug 21, 2017 6.360 6.383 6.353 6.383 3,827 +0.02(+0.38%)
Aug 18, 2017 6.377 6.377 6.359 6.359 3,388 -0.02(-0.29%)
Aug 17, 2017 6.399 6.399 6.377 6.377 1,840 -0.05(-0.76%)
Aug 16, 2017 6.402 6.426 6.402 6.426 727 +0.04(+0.69%)
Aug 15, 2017 6.504 6.504 6.377 6.382 3,273 -0.14(-2.07%)
Aug 14, 2017 6.517 6.517 6.517 6.517 512 +0.06(+0.94%)
Aug 11, 2017 6.377 6.456 6.377 6.456 2,497 +0.08(+1.24%)
Aug 10, 2017 6.554 6.560 6.274 6.377 21,876 -0.17(-2.60%)
Aug 09, 2017 6.605 6.605 6.548 6.548 4,120 +0.00(+0.00%)
Aug 08, 2017 6.586 6.586 6.548 6.548 4,644 -0.06(-0.94%)
Aug 07, 2017 6.621 6.621 6.621 6.610 779 -0.06(-0.88%)
Aug 03, 2017 6.669 6.669 6.669 9 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.