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 (%)
Apr 30, 2015 4.379 4.745 4.148 4.148 16,522 -0.23(-5.29%)
Apr 29, 2015 4.416 4.416 4.276 4.379 5,582 +0.01(+0.14%)
Apr 28, 2015 4.154 4.373 4.154 4.373 2,572 +0.15(+3.50%)
Apr 27, 2015 4.172 4.282 4.166 4.225 10,720 -0.19(-4.30%)
Apr 24, 2015 4.416 4.416 4.415 4.415 1,584 -0.03(-0.70%)
Apr 23, 2015 4.568 4.568 4.148 4.446 1,351 +0.15(+3.55%)
Apr 22, 2015 4.385 4.385 4.294 4.294 6,292 -0.09(-2.08%)
Apr 21, 2015 4.385 4.385 4.258 4.385 6,425 -0.03(-0.69%)
Apr 20, 2015 4.422 4.452 4.416 4.416 2,626 +0.00(+0.00%)
Apr 17, 2015 4.416 4.416 4.416 4.416 656 -0.01(-0.14%)
Apr 16, 2015 4.422 4.422 4.422 4.422 771 +0.00(+0.10%)
Apr 15, 2015 4.459 4.560 4.416 4.417 6,317 -0.03(-0.66%)
Apr 14, 2015 4.568 4.568 4.446 4.447 11,970 -0.15(-3.17%)
Apr 13, 2015 4.580 4.593 4.477 4.593 4,283 +0.10(+2.17%)
Apr 10, 2015 4.495 4.495 4.495 4.495 366 -0.13(-2.77%)
Apr 09, 2015 4.593 4.629 4.593 4.623 2,462 +0.05(+1.20%)
Apr 08, 2015 4.641 4.641 4.416 4.568 12,190 -0.03(-0.66%)
Apr 07, 2015 4.599 4.599 4.599 4.599 1,021 +0.01(+0.29%)
Apr 06, 2015 4.806 4.806 4.568 4.585 5,327 -0.24(-4.95%)
Apr 02, 2015 4.836 4.824 4.824 4.824 11,164 +0.32(+7.03%)
Apr 01, 2015 4.483 4.666 4.477 4.507 1,970 -0.22(-4.57%)
Mar 31, 2015 4.477 4.873 4.477 4.723 6,711 +0.24(+5.35%)
Mar 30, 2015 4.574 4.574 4.483 4.483 1,641 -0.05(-1.17%)
Mar 27, 2015 4.751 4.842 4.536 4.536 3,904 -0.09(-2.01%)
Mar 26, 2015 4.568 4.873 4.568 4.629 8,617 +0.10(+2.29%)
Mar 25, 2015 4.873 4.873 4.526 4.526 4,876 -0.35(-7.12%)
Mar 24, 2015 4.781 4.873 4.781 4.873 34,530 +0.15(+3.22%)
Mar 23, 2015 4.721 4.721 4.720 4.720 935 +0.09(+1.97%)
Mar 20, 2015 4.672 4.757 4.629 4.629 8,307 -0.11(-2.31%)
Mar 19, 2015 4.739 4.739 4.739 4.739 172 -0.27(-5.41%)
Mar 18, 2015 5.010 5.010 5.010 5.010 247 +0.13(+2.69%)
Mar 17, 2015 4.885 4.885 4.879 4.879 5,161 -0.05(-1.11%)
Mar 16, 2015 4.934 4.934 4.934 4.934 290 +0.06(+1.25%)
Mar 10, 2015 4.696 4.873 4.873 4.873 26 -0.12(-2.44%)
Mar 09, 2015 4.995 4.995 4.995 4.995 308 +0.01(+0.24%)
Mar 05, 2015 4.586 4.982 4.982 4.982 328 +0.11(+2.25%)
Mar 04, 2015 4.751 4.873 4.751 4.873 3,375 +0.00(+0.00%)
Mar 03, 2015 4.885 5.007 4.794 4.873 3,129 -0.10(-1.96%)
Mar 02, 2015 4.787 4.970 4.787 4.970 328 -0.04(-0.73%)
Feb 27, 2015 4.660 5.007 4.660 5.007 492 -0.01(-0.12%)
Feb 26, 2015 4.599 5.013 4.599 5.013 678 +0.01(+0.12%)
Feb 25, 2015 5.007 5.007 5.007 5.007 172 +0.14(+2.88%)
Feb 24, 2015 5.068 5.238 4.867 4.867 2,459 -0.16(-3.15%)
Feb 23, 2015 5.031 5.269 4.873 5.025 6,109 -0.09(-1.84%)
Feb 20, 2015 5.299 5.299 4.891 5.119 2,421 -0.06(-1.12%)
Feb 19, 2015 4.325 5.311 4.325 5.177 41,432 +0.50(+10.68%)
Feb 18, 2015 4.629 5.019 4.416 4.678 17,312 +0.11(+2.40%)
Feb 17, 2015 4.099 4.568 4.099 4.568 16,697 +0.52(+12.92%)
Feb 13, 2015 4.044 4.046 4.046 4.046 11,000 +0.00(+0.03%)
Feb 10, 2015 3.856 4.044 4.044 4.044 1,313 -0.15(-3.63%)
Feb 09, 2015 4.197 4.197 4.197 4.197 261 +0.24(+6.00%)
Feb 06, 2015 4.044 4.044 3.959 3.959 1,395 -0.12(-2.99%)
Feb 04, 2015 4.081 4.081 4.081 4.081 4,104 +0.00(+0.00%)
Feb 02, 2015 4.111 4.081 4.081 4.081 656 +0.00(+0.00%)
Jan 30, 2015 4.081 4.081 4.081 4.081 574 +0.00(+0.00%)
Jan 29, 2015 4.081 4.111 4.081 4.081 2,442 +0.12(+3.08%)
Jan 23, 2015 3.959 3.959 3.959 3.959 3,447 +0.00(+0.00%)
Jan 22, 2015 3.959 3.959 3.959 3.959 1,971 -0.26(-6.22%)
Jan 21, 2015 4.227 4.227 3.959 4.222 2,339 +0.54(+14.57%)
Jan 20, 2015 3.935 3.935 3.685 3.685 1,155 -0.41(-10.10%)
Jan 16, 2015 4.111 4.178 3.685 4.099 7,650 +0.14(+3.54%)
Jan 14, 2015 4.111 4.111 3.959 3.959 7,305 -0.33(-7.80%)
Jan 13, 2015 4.294 4.294 4.294 4.294 1,149 -0.16(-3.55%)
Jan 12, 2015 4.452 4.452 4.452 4.452 328 +0.19(+4.42%)
Jan 09, 2015 4.264 4.264 4.264 4.264 328 -0.00(-0.00%)
Jan 07, 2015 4.111 4.264 4.264 4.264 1,313 +0.00(+0.00%)
Jan 06, 2015 4.468 4.468 4.264 4.264 1,086 +0.10(+2.49%)
Jan 05, 2015 4.050 4.854 4.020 4.160 2,528 -0.55(-11.76%)
Jan 02, 2015 4.714 4.775 4.714 4.714 985 +0.60(+14.50%)
Dec 31, 2014 4.660 4.117 4.117 4.117 32,179 -0.74(-15.29%)
Dec 30, 2014 4.586 5.025 4.586 4.861 3,447 -0.01(-0.25%)
Dec 29, 2014 4.727 4.885 4.568 4.873 6,813 -0.06(-1.25%)
Dec 26, 2014 4.800 5.537 4.757 4.934 3,733 +0.04(+0.76%)
Dec 24, 2014 4.957 4.897 4.897 4.897 2,298 -0.04(-0.86%)
Dec 23, 2014 4.757 5.019 4.635 4.940 16,309 +0.00(+0.00%)
Dec 22, 2014 5.226 5.348 4.940 4.940 2,818 +0.07(+1.37%)
Dec 19, 2014 5.598 5.622 4.873 4.873 21,998 -0.61(-11.11%)
Dec 18, 2014 5.549 5.549 5.330 5.482 2,789 +0.15(+2.86%)
Dec 17, 2014 5.330 5.481 5.330 5.330 5,651 -0.13(-2.45%)
Dec 16, 2014 5.427 5.628 5.330 5.464 8,394 -0.15(-2.71%)
Dec 15, 2014 5.616 5.634 5.390 5.616 5,421 +0.07(+1.32%)
Dec 12, 2014 5.634 5.634 5.445 5.543 1,628 -0.09(-1.62%)
Dec 11, 2014 5.531 5.634 5.531 5.634 2,062 +0.01(+0.11%)
Dec 10, 2014 5.591 5.634 5.512 5.628 3,902 +0.05(+0.98%)
Dec 09, 2014 5.555 5.585 5.360 5.573 1,907 +0.01(+0.22%)
Dec 08, 2014 5.537 5.591 5.524 5.561 2,078 +0.02(+0.44%)
Dec 05, 2014 5.555 5.390 5.506 5.537 2,062 +0.15(+2.71%)
Dec 04, 2014 5.226 5.451 5.226 5.390 2,791 +0.21(+4.12%)
Dec 03, 2014 5.357 5.506 5.177 5.177 2,068 +0.00(+0.00%)
Dec 02, 2014 5.177 5.177 5.177 5.177 346 +0.18(+3.66%)
Dec 01, 2014 5.031 5.031 4.964 4.995 3,941 -0.41(-7.55%)
Nov 28, 2014 5.470 5.470 5.403 5.403 1,970 -0.10(-1.88%)
Nov 26, 2014 5.330 5.506 5.506 5.506 2,298 +0.02(+0.44%)
Nov 25, 2014 5.512 5.585 5.482 5.482 4,143 -0.01(-0.11%)
Nov 24, 2014 5.506 5.579 5.482 5.488 9,847 -0.10(-1.85%)
Nov 21, 2014 5.591 5.591 5.512 5.591 2,947 +0.02(+0.44%)
Nov 20, 2014 5.518 5.567 5.512 5.567 5,908 +0.05(+0.99%)
Nov 19, 2014 5.531 5.573 5.512 5.512 10,914 -0.06(-1.09%)
Nov 18, 2014 5.505 5.573 5.397 5.573 3,776 -0.02(-0.33%)
Nov 17, 2014 5.384 5.591 5.360 5.591 8,862 +0.03(+0.55%)
Nov 14, 2014 5.598 5.598 5.561 5.561 6,222 -0.05(-0.98%)
Nov 13, 2014 5.616 5.616 5.482 5.616 3,858 -0.01(-0.22%)
Nov 12, 2014 5.628 5.628 5.616 5.628 2,848 +0.00(+0.00%)
Nov 11, 2014 5.606 5.628 5.360 5.628 2,659 +0.03(+0.55%)
Nov 10, 2014 5.597 5.597 5.597 5.597 1,231 +0.02(+0.44%)
Nov 07, 2014 5.512 5.573 5.512 5.573 6,435 +0.06(+1.10%)
Nov 06, 2014 5.251 5.512 5.251 5.512 2,462 +0.09(+1.69%)
Nov 05, 2014 5.421 5.543 5.330 5.421 1,805 -0.11(-1.98%)
Nov 04, 2014 5.482 5.531 5.457 5.531 2,516 +0.01(+0.11%)
Oct 31, 2014 5.536 5.524 5.524 5.524 98 +0.01(+0.16%)
Oct 30, 2014 5.482 5.515 5.482 5.515 1,641 +0.22(+4.20%)
Oct 29, 2014 5.275 5.305 5.275 5.293 2,134 -0.02(-0.46%)
Oct 28, 2014 5.542 5.542 5.287 5.317 11,625 -0.19(-3.54%)
Oct 27, 2014 5.549 5.512 5.482 5.512 4,514 +0.00(+0.00%)
Oct 24, 2014 5.512 5.512 5.512 5.512 1,354 +0.09(+1.69%)
Oct 23, 2014 5.354 5.482 5.256 5.421 11,691 +0.07(+1.25%)
Oct 22, 2014 5.348 5.354 5.348 5.354 328 +0.10(+1.85%)
Oct 21, 2014 5.196 5.476 4.988 5.256 18,233 +0.08(+1.53%)
Oct 20, 2014 5.220 5.220 5.177 5.177 1,375 -0.12(-2.32%)
Oct 17, 2014 5.208 5.322 5.208 5.300 2,150 -0.16(-2.95%)
Oct 16, 2014 5.049 5.506 5.025 5.461 5,089 +0.02(+0.42%)
Oct 15, 2014 5.128 5.438 5.128 5.438 1,953 +0.11(+2.04%)
Oct 14, 2014 5.476 5.573 5.330 5.330 7,716 -0.21(-3.74%)
Oct 13, 2014 5.537 5.537 5.537 5.537 292 +0.05(+1.00%)
Oct 10, 2014 5.336 5.963 5.330 5.482 4,613 +0.11(+2.03%)
Oct 09, 2014 5.342 5.378 5.342 5.373 1,232 -0.11(-1.99%)
Oct 08, 2014 5.482 5.482 4.976 5.482 7,396 +0.41(+8.17%)
Oct 07, 2014 5.482 5.512 5.068 5.068 2,874 -0.19(-3.59%)
Oct 06, 2014 5.628 5.634 5.183 5.256 11,339 -0.68(-11.40%)
Oct 03, 2014 5.945 5.945 5.573 5.933 9,932 -0.01(-0.10%)
Oct 02, 2014 6.182 6.487 5.927 5.939 12,530 -0.21(-3.47%)
Oct 01, 2014 6.243 6.243 5.878 6.152 7,125 -0.09(-1.46%)
Sep 30, 2014 6.213 6.304 5.792 6.243 22,275 -0.15(-2.38%)
Sep 29, 2014 7.011 7.157 6.395 6.395 9,801 -0.76(-10.64%)
Sep 26, 2014 7.821 7.821 6.176 7.157 49,811 -0.85(-10.65%)
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.