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 (%)
Dec 29, 2017 5.068 5.068 5.068 0 -0.04(-0.72%)
Dec 28, 2017 5.074 5.263 5.037 5.104 15,974 +0.05(+0.96%)
Dec 27, 2017 5.074 5.055 5.055 5,091 +0.04(+0.73%)
Dec 26, 2017 5.202 5.202 5.019 5.019 13,772 -0.16(-3.17%)
Dec 22, 2017 5.208 5.330 5.183 5.183 6,309 -0.18(-3.30%)
Dec 21, 2017 5.390 5.445 5.360 5.360 7,540 -0.12(-2.22%)
Dec 20, 2017 5.439 5.655 5.390 5.482 18,832 +0.02(+0.45%)
Dec 19, 2017 5.238 5.552 5.238 5.457 13,837 +0.34(+6.65%)
Dec 18, 2017 5.187 5.299 5.117 5.117 13,539 +0.02(+0.49%)
Dec 15, 2017 5.066 5.092 5.066 5.092 4,943 +0.04(+0.72%)
Dec 14, 2017 5.188 5.261 5.135 5.055 11,666 -0.07(-1.31%)
Dec 13, 2017 5.177 5.238 5.086 5.122 11,085 -0.05(-1.06%)
Dec 12, 2017 5.008 5.434 5.008 5.177 14,735 +0.09(+1.67%)
Dec 11, 2017 5.567 5.616 5.092 5.092 19,217 -0.48(-8.53%)
Dec 08, 2017 5.786 5.801 5.567 5.567 1,827 -0.20(-3.46%)
Dec 06, 2017 5.767 5.767 5.767 0 -0.06(-0.96%)
Dec 05, 2017 5.719 5.847 5.719 5.823 6,360 +0.23(+4.03%)
Dec 04, 2017 5.677 5.786 5.677 5.598 13,415 -0.01(-0.11%)
Dec 01, 2017 5.732 5.967 5.567 5.604 19,696 -0.02(-0.32%)
Nov 30, 2017 5.634 5.707 5.577 5.622 49,022 -0.16(-2.74%)
Nov 29, 2017 5.836 5.942 5.780 5.780 2,607 -0.05(-0.80%)
Nov 28, 2017 5.598 5.829 5.598 5.827 6,445 +0.22(+3.99%)
Nov 27, 2017 5.567 6.121 5.518 5.604 8,808 +0.09(+1.66%)
Nov 24, 2017 5.815 5.815 5.512 5.512 8,918 -0.28(-4.84%)
Nov 22, 2017 5.969 5.975 5.792 5.792 7,754 -0.21(-3.45%)
Nov 21, 2017 6.086 6.086 5.969 6.000 8,202 -0.15(-2.38%)
Nov 20, 2017 6.097 6.146 6.097 6.146 2,446 +0.16(+2.65%)
Nov 17, 2017 6.018 6.018 5.987 5.987 3,102 -0.10(-1.70%)
Nov 16, 2017 6.091 6.091 6.091 6.091 4,746 -0.00(-0.01%)
Nov 15, 2017 6.092 6.092 6.092 6.092 965 -0.02(-0.32%)
Nov 14, 2017 6.104 6.111 6.104 6.111 2,134 +0.01(+0.13%)
Nov 13, 2017 6.098 6.105 6.098 6.103 3,776 -0.04(-0.67%)
Nov 10, 2017 6.121 6.144 6.121 6.144 1,310 +0.02(+0.27%)
Nov 09, 2017 6.152 6.152 6.091 6.127 3,006 +0.02(+0.30%)
Nov 08, 2017 6.036 6.110 6.036 6.109 4,690 +0.10(+1.74%)
Nov 07, 2017 6.048 6.048 6.004 6.004 2,823 -0.03(-0.42%)
Nov 06, 2017 6.030 6.051 6.000 6.030 4,040 +0.00(+0.00%)
Nov 03, 2017 6.091 6.148 6.030 6.030 5,926 -0.03(-0.50%)
Nov 02, 2017 6.091 6.091 6.060 6.060 2,994 +0.00(+0.00%)
Nov 01, 2017 6.067 6.073 6.060 6.060 2,495 -0.21(-3.40%)
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%)
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.