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 (%)
Jul 30, 2021 7.120 7.150 6.800 7.070 9,987 +0.14(+1.95%)
Jul 29, 2021 7.110 7.110 6.935 6.935 3,931 -0.14(-1.91%)
Jul 28, 2021 7.070 7.100 7.022 7.070 4,421 +0.14(+1.95%)
Jul 27, 2021 7.095 7.199 6.803 6.935 79,353 -0.07(-0.93%)
Jul 26, 2021 7.240 7.240 6.810 7.000 181,381 -0.01(-0.14%)
Jul 23, 2021 6.980 7.240 6.970 7.010 133,505 +0.00(+0.00%)
Jul 22, 2021 7.010 7.060 6.950 7.010 21,958 +0.01(+0.14%)
Jul 21, 2021 6.950 7.180 6.950 7.000 12,243 +0.00(+0.00%)
Jul 20, 2021 7.150 7.200 6.990 7.000 14,338 +0.01(+0.14%)
Jul 19, 2021 6.980 6.990 6.980 6.990 1,072 +0.07(+1.01%)
Jul 16, 2021 6.900 7.090 6.873 6.920 4,741 -0.01(-0.14%)
Jul 15, 2021 6.754 6.992 6.750 6.930 4,294 +0.15(+2.21%)
Jul 14, 2021 6.940 6.940 6.760 6.780 7,588 -0.22(-3.14%)
Jul 13, 2021 6.983 7.075 6.760 7.000 5,748 +0.13(+1.89%)
Jul 12, 2021 6.800 7.000 6.800 6.870 7,711 +0.12(+1.78%)
Jul 09, 2021 6.850 7.065 6.750 6.750 17,073 -0.07(-1.03%)
Jul 08, 2021 6.810 6.830 6.750 6.820 4,814 -0.13(-1.93%)
Jul 07, 2021 6.760 6.954 6.760 6.954 757 +0.20(+3.03%)
Jul 06, 2021 6.790 6.835 6.750 6.750 7,225 -0.23(-3.30%)
Jul 02, 2021 7.110 7.110 6.750 6.980 28,670 -0.12(-1.69%)
Jul 01, 2021 7.160 7.160 7.100 7.100 11,773 -0.03(-0.42%)
Jun 30, 2021 7.095 7.150 7.095 7.130 4,491 +0.05(+0.71%)
Jun 29, 2021 7.070 7.110 7.050 7.080 21,702 +0.05(+0.71%)
Jun 28, 2021 6.890 7.070 6.840 7.030 30,427 +0.08(+1.15%)
Jun 25, 2021 6.950 6.990 6.760 6.950 339,517 +0.00(+0.00%)
Jun 24, 2021 6.560 6.950 6.560 6.950 35,260 +0.13(+1.91%)
Jun 23, 2021 6.210 6.875 6.210 6.820 25,166 +0.57(+9.12%)
Jun 22, 2021 6.250 6.280 5.950 6.250 24,704 +0.13(+2.12%)
Jun 21, 2021 6.500 6.520 5.800 6.120 53,545 -0.31(-4.82%)
Jun 18, 2021 6.500 6.660 6.350 6.430 25,767 -0.17(-2.58%)
Jun 17, 2021 6.350 6.659 6.225 6.600 47,745 +0.26(+4.10%)
Jun 16, 2021 6.490 6.490 6.340 6.340 19,767 -0.16(-2.46%)
Jun 15, 2021 6.320 6.700 6.320 6.500 58,099 +0.14(+2.20%)
Jun 14, 2021 6.500 6.520 6.250 6.360 20,022 -0.15(-2.30%)
Jun 11, 2021 6.460 6.890 6.400 6.510 20,964 +0.03(+0.46%)
Jun 10, 2021 6.450 6.650 6.090 6.480 54,259 +0.07(+1.09%)
Jun 09, 2021 6.640 6.650 6.350 6.410 23,608 -0.18(-2.73%)
Jun 08, 2021 6.830 6.830 6.510 6.590 12,895 -0.10(-1.49%)
Jun 07, 2021 6.883 6.883 6.680 6.690 8,642 -0.21(-3.04%)
Jun 04, 2021 6.761 7.030 6.761 6.900 19,450 +0.07(+1.02%)
Jun 03, 2021 6.900 6.900 6.670 6.830 8,846 +0.00(+0.00%)
Jun 02, 2021 6.900 6.900 6.750 6.830 6,243 +0.08(+1.19%)
Jun 01, 2021 6.800 6.900 6.750 6.750 4,751 -0.10(-1.46%)
May 28, 2021 6.830 6.900 6.680 6.850 22,890 +0.15(+2.24%)
May 27, 2021 6.710 6.850 6.700 6.700 3,597 -0.04(-0.59%)
May 26, 2021 6.830 6.830 6.695 6.740 7,743 +0.04(+0.60%)
May 25, 2021 6.780 6.830 6.700 6.700 2,925 -0.15(-2.19%)
May 24, 2021 6.860 6.860 6.750 6.850 1,994 +0.01(+0.15%)
May 21, 2021 6.900 6.950 6.710 6.840 3,975 +0.05(+0.74%)
May 20, 2021 6.700 6.830 6.700 6.790 17,424 +0.10(+1.49%)
May 19, 2021 6.800 6.820 6.690 6.690 12,964 -0.07(-1.04%)
May 18, 2021 6.770 6.950 6.760 6.760 13,712 -0.06(-0.88%)
May 17, 2021 6.940 6.940 6.765 6.820 5,153 -0.03(-0.44%)
May 14, 2021 6.850 6.940 6.850 6.850 2,321 +0.05(+0.74%)
May 13, 2021 6.790 6.840 6.790 6.800 4,350 +0.04(+0.59%)
May 12, 2021 6.930 6.940 6.760 6.760 20,546 -0.11(-1.60%)
May 11, 2021 6.870 6.870 6.850 6.870 1,567 +0.02(+0.29%)
May 10, 2021 6.880 6.930 6.850 6.850 7,041 -0.06(-0.87%)
May 07, 2021 6.950 6.950 6.900 6.910 17,440 +0.02(+0.29%)
May 06, 2021 7.350 7.350 6.880 6.890 13,375 -0.30(-4.17%)
May 05, 2021 7.570 7.600 7.100 7.190 29,823 -0.14(-1.91%)
May 04, 2021 7.100 7.550 7.100 7.330 29,590 +0.35(+5.01%)
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.