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 31, 2021 9.750 10.43 9.570 9.990 18,724 +0.34(+3.52%)
Dec 30, 2021 9.750 10.25 9.500 9.650 19,119 +0.15(+1.58%)
Dec 29, 2021 9.400 10.00 9.200 9.500 18,597 +0.37(+4.05%)
Dec 28, 2021 9.800 10.16 9.130 9.130 12,972 -0.65(-6.65%)
Dec 27, 2021 9.270 9.870 9.185 9.780 11,335 +0.33(+3.49%)
Dec 23, 2021 9.180 10.17 9.050 9.450 25,076 +0.11(+1.18%)
Dec 22, 2021 8.410 9.530 8.350 9.340 20,523 +1.02(+12.26%)
Dec 21, 2021 8.250 8.460 8.250 8.320 4,936 +0.04(+0.54%)
Dec 20, 2021 7.800 8.330 7.800 8.275 6,005 +0.28(+3.44%)
Dec 17, 2021 7.500 8.000 6.950 8.000 8,840 +0.55(+7.38%)
Dec 16, 2021 7.220 7.870 7.220 7.450 7,615 -0.02(-0.27%)
Dec 15, 2021 7.070 7.560 7.070 7.470 2,621 +0.48(+6.87%)
Dec 14, 2021 6.750 7.220 6.500 6.990 25,364 +0.24(+3.56%)
Dec 13, 2021 7.370 7.370 6.750 6.750 26,694 -0.50(-6.90%)
Dec 10, 2021 7.240 7.400 7.240 7.250 1,103 -0.10(-1.36%)
Dec 09, 2021 7.730 7.730 7.190 7.350 22,856 -0.60(-7.55%)
Dec 08, 2021 8.490 8.980 7.420 7.950 55,217 -0.16(-1.97%)
Dec 07, 2021 8.220 8.665 8.110 8.110 8,646 +0.11(+1.37%)
Dec 06, 2021 8.130 8.850 8.000 8.000 24,326 -0.14(-1.72%)
Dec 03, 2021 8.500 8.800 8.100 8.140 4,205 -0.05(-0.61%)
Dec 02, 2021 8.050 8.520 8.050 8.190 9,625 -0.07(-0.85%)
Dec 01, 2021 8.510 9.000 8.260 8.260 18,991 -0.48(-5.49%)
Nov 30, 2021 9.050 9.050 8.250 8.740 21,688 -0.74(-7.81%)
Nov 29, 2021 10.00 10.00 9.000 9.480 13,246 -0.17(-1.80%)
Nov 26, 2021 9.654 9.654 9.654 9.654 443 +0.15(+1.57%)
Nov 24, 2021 9.505 9.505 9.505 9.505 789 +0.36(+3.88%)
Nov 23, 2021 9.500 9.870 9.150 9.150 4,302 -0.45(-4.69%)
Nov 22, 2021 9.750 9.760 9.450 9.600 9,292 -0.21(-2.14%)
Nov 19, 2021 9.877 9.877 9.810 9.810 512 -0.28(-2.78%)
Nov 18, 2021 10.19 10.10 10.10 10.09 20,970 -0.42(-4.00%)
Nov 17, 2021 9.450 10.55 9.450 10.51 23,276 +0.52(+5.21%)
Nov 16, 2021 9.660 9.990 9.650 9.990 4,450 +0.31(+3.20%)
Nov 15, 2021 9.990 9.990 9.650 9.680 12,406 -0.25(-2.52%)
Nov 12, 2021 9.750 9.930 9.750 9.930 1,026 +0.13(+1.33%)
Nov 11, 2021 9.710 9.830 9.710 9.800 1,889 -0.09(-0.91%)
Nov 10, 2021 9.535 9.890 9.890 1,903 +0.23(+2.38%)
Nov 09, 2021 9.400 9.760 9.150 9.660 14,970 +0.27(+2.82%)
Nov 08, 2021 9.260 9.400 9.260 9.395 5,284 +0.08(+0.91%)
Nov 05, 2021 9.410 9.638 9.250 9.310 5,957 -0.09(-0.96%)
Nov 04, 2021 9.930 9.930 9.400 9.400 894 -0.09(-1.00%)
Nov 03, 2021 10.00 10.17 9.300 9.495 34,045 -0.57(-5.62%)
Nov 02, 2021 10.07 10.27 9.800 10.06 11,807 -0.02(-0.20%)
Nov 01, 2021 10.15 10.16 10.05 10.08 1,691 -0.07(-0.69%)
Oct 29, 2021 10.25 10.30 10.12 10.15 4,701 -0.10(-0.98%)
Oct 28, 2021 10.51 10.51 10.25 10.25 1,753 +0.41(+4.17%)
Oct 27, 2021 9.800 10.65 9.800 9.840 5,796 +0.01(+0.10%)
Oct 26, 2021 10.44 9.830 9.830 5,318 -0.54(-5.16%)
Oct 25, 2021 10.90 10.90 9.820 10.37 6,176 +0.05(+0.48%)
Oct 22, 2021 10.80 10.80 10.30 10.31 4,599 +0.04(+0.44%)
Oct 21, 2021 10.00 10.85 9.920 10.27 54,175 +0.27(+2.70%)
Oct 20, 2021 9.900 10.00 9.900 10.00 2,321 +0.01(+0.10%)
Oct 19, 2021 10.00 10.00 9.970 9.990 5,792 -0.01(-0.10%)
Oct 18, 2021 9.800 10.00 9.790 10.00 4,629 +0.01(+0.10%)
Oct 15, 2021 9.890 10.00 9.800 9.990 5,617 +0.16(+1.63%)
Oct 14, 2021 10.00 10.00 9.720 9.830 11,364 -0.07(-0.71%)
Oct 13, 2021 9.810 9.900 9.720 9.900 11,092 +0.12(+1.18%)
Oct 12, 2021 9.900 9.900 9.570 9.785 7,097 -0.11(-1.06%)
Oct 11, 2021 9.850 9.890 9.819 9.890 9,566 +0.15(+1.54%)
Oct 08, 2021 9.690 9.860 9.573 9.740 3,165 -0.15(-1.52%)
Oct 07, 2021 9.810 9.890 9.654 9.890 7,797 +0.22(+2.28%)
Oct 06, 2021 9.670 9.670 9.670 9.670 591 -0.09(-0.87%)
Oct 05, 2021 9.550 9.755 9.550 9.755 1,970 +0.31(+3.23%)
Oct 04, 2021 9.745 9.745 9.450 9.450 5,283 -0.11(-1.15%)
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.