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 25, 2018 4.891 4.891 4.891 197 -0.26(-5.10%)
Apr 24, 2018 5.154 5.154 5.154 5.154 8,271 +0.13(+2.56%)
Apr 23, 2018 5.055 5.153 5.025 5.025 2,030 +0.01(+0.20%)
Apr 20, 2018 5.055 5.055 4.852 5.015 2,850 +0.03(+0.54%)
Apr 19, 2018 4.988 4.988 4.988 4.988 1,704 +0.03(+0.67%)
Apr 18, 2018 4.955 4.955 4.955 4.955 517 -0.10(-1.98%)
Apr 17, 2018 5.007 5.055 5.007 5.055 6,394 +0.00(+0.00%)
Apr 16, 2018 5.055 5.055 5.055 5.055 228 -0.06(-1.19%)
Apr 13, 2018 5.001 5.208 4.957 5.116 18,627 +0.15(+2.94%)
Apr 12, 2018 5.031 5.031 4.970 4.970 740 -0.12(-2.28%)
Apr 11, 2018 4.879 5.086 4.879 5.086 2,278 +0.06(+1.21%)
Apr 06, 2018 5.025 5.025 5.025 0 -0.31(-5.83%)
Apr 05, 2018 5.299 5.336 5.299 5.336 4,754 +0.16(+3.07%)
Apr 03, 2018 5.177 5.177 5.177 0 -0.14(-2.67%)
Apr 02, 2018 5.299 5.319 5.299 5.319 2,252 +0.14(+2.74%)
Mar 29, 2018 5.177 5.177 5.177 0 +0.15(+3.03%)
Mar 28, 2018 5.415 5.415 5.025 5.025 6,897 -0.39(-7.20%)
Mar 26, 2018 5.415 5.415 5.415 0 +0.09(+1.60%)
Mar 22, 2018 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 21, 2018 5.336 5.476 5.330 5.330 3,006 -0.15(-2.78%)
Mar 20, 2018 5.604 5.712 5.482 5.482 3,355 +0.07(+1.31%)
Mar 19, 2018 5.177 5.411 5.177 5.411 4,084 +0.24(+4.68%)
Mar 16, 2018 4.976 5.177 4.976 5.169 11,141 +0.30(+6.08%)
Mar 15, 2018 4.867 4.873 4.796 4.873 4,268 -0.02(-0.51%)
Mar 13, 2018 4.898 4.898 4.898 1 -0.14(-2.86%)
Mar 12, 2018 5.062 5.086 5.042 5.042 4,941 +0.05(+0.95%)
Mar 09, 2018 4.946 5.152 4.937 4.995 9,031 +0.05(+0.99%)
Mar 08, 2018 4.902 4.946 4.902 4.946 4,081 +0.16(+3.31%)
Mar 07, 2018 4.823 4.842 4.781 4.787 2,185 +0.01(+0.13%)
Mar 06, 2018 4.775 4.853 4.775 4.781 5,220 -0.07(-1.52%)
Mar 01, 2018 4.855 4.855 4.855 142 -0.03(-0.61%)
Feb 28, 2018 4.867 5.244 4.867 4.885 17,204 -0.17(-3.37%)
Feb 27, 2018 4.806 5.086 4.806 5.055 7,043 -0.06(-1.19%)
Feb 26, 2018 5.074 5.214 5.068 5.116 12,682 -0.23(-4.22%)
Feb 23, 2018 5.228 5.342 4.629 5.342 14,203 +0.11(+2.01%)
Feb 22, 2018 5.384 5.384 5.237 5.237 3,505 -0.24(-4.37%)
Feb 21, 2018 5.367 5.476 5.366 5.476 5,028 +0.07(+1.29%)
Feb 20, 2018 5.454 5.454 5.366 5.406 2,303 +0.04(+0.74%)
Feb 16, 2018 5.366 5.366 5.366 0 -0.23(-4.14%)
Feb 15, 2018 5.482 5.598 5.482 5.598 2,791 +0.23(+4.31%)
Feb 14, 2018 5.330 5.378 5.330 5.366 6,028 -0.02(-0.34%)
Feb 13, 2018 5.384 5.384 5.384 5.384 788 -0.01(-0.12%)
Feb 12, 2018 5.482 5.482 5.390 5.391 4,367 -0.12(-2.20%)
Feb 09, 2018 5.482 5.512 5.482 5.512 4,721 +0.03(+0.56%)
Feb 08, 2018 5.542 5.542 5.482 5.482 607 +0.00(+0.00%)
Feb 07, 2018 5.384 5.610 5.384 5.482 8,245 +0.07(+1.24%)
Feb 06, 2018 5.415 5.415 5.415 5.415 267 +0.00(+0.00%)
Feb 05, 2018 5.595 5.595 5.415 5.415 1,357 +0.00(+0.00%)
Feb 01, 2018 5.415 5.415 5.415 1,415 +0.08(+1.48%)
Jan 31, 2018 5.360 5.370 5.336 5.336 1,850 -0.15(-2.67%)
Jan 30, 2018 5.025 5.482 5.025 5.482 3,298 +0.10(+1.93%)
Jan 26, 2018 5.378 5.378 5.378 183 +0.02(+0.34%)
Jan 25, 2018 5.683 5.755 5.287 5.360 10,533 -0.18(-3.30%)
Jan 24, 2018 5.549 5.725 5.543 5.543 13,873 -0.04(-0.65%)
Jan 23, 2018 5.543 5.786 5.376 5.579 10,013 +0.19(+3.56%)
Jan 22, 2018 5.116 5.460 5.050 5.387 10,287 +0.15(+2.85%)
Jan 19, 2018 5.390 6.249 5.238 5.238 95,163 +0.30(+6.17%)
Jan 18, 2018 5.147 5.276 4.934 4.934 26,030 -0.12(-2.41%)
Jan 17, 2018 5.116 5.122 5.003 5.055 22,251 -0.12(-2.26%)
Jan 16, 2018 5.256 5.350 5.147 5.173 10,297 +0.00(+0.00%)
Jan 12, 2018 5.173 5.173 5.173 0 -0.02(-0.33%)
Jan 11, 2018 5.305 5.311 5.189 5.189 4,119 -0.10(-1.84%)
Jan 10, 2018 5.208 5.287 5.208 5.287 1,896 +0.03(+0.49%)
Jan 09, 2018 5.232 5.261 5.232 5.261 623 +0.05(+0.91%)
Jan 05, 2018 5.214 5.214 5.214 0 +0.01(+0.23%)
Jan 04, 2018 5.196 5.359 5.104 5.202 13,119 -0.10(-1.95%)
Jan 03, 2018 5.159 5.351 5.037 5.305 21,133 +0.15(+2.87%)
Jan 02, 2018 5.157 5.157 5.157 5.157 577 +0.09(+1.77%)
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%)
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%)
Aug 01, 2017 6.669 6.669 6.669 91 +0.08(+1.25%)
Jul 31, 2017 6.572 6.587 6.572 6.587 3,391 +0.01(+0.14%)
Jul 28, 2017 6.583 6.585 6.578 6.578 3,400 -0.00(-0.00%)
Jul 27, 2017 6.578 6.578 6.578 6.578 656 +0.00(+0.00%)
Jul 26, 2017 6.517 6.636 6.481 6.578 16,119 +0.09(+1.41%)
Jul 25, 2017 6.548 6.580 6.487 6.487 14,342 -0.06(-0.93%)
Jul 24, 2017 6.548 6.548 6.548 6.548 1,929 +0.04(+0.56%)
Jul 21, 2017 6.456 6.578 6.456 6.511 7,965 +0.21(+3.35%)
Jul 19, 2017 6.300 6.300 6.300 0 -0.10(-1.49%)
Jul 18, 2017 6.426 6.548 6.395 6.395 4,549 +0.15(+2.44%)
Jul 17, 2017 6.475 6.493 6.243 6.243 5,060 -0.16(-2.57%)
Jul 14, 2017 6.414 6.435 6.304 6.408 10,108 +0.01(+0.19%)
Jul 13, 2017 6.274 6.487 6.274 6.395 11,270 +0.09(+1.45%)
Jul 12, 2017 6.304 6.304 6.304 6.304 697 -0.02(-0.29%)
Jul 11, 2017 6.365 6.487 6.213 6.322 20,203 +0.04(+0.58%)
Jul 10, 2017 6.456 6.456 6.243 6.286 6,573 -0.09(-1.43%)
Jul 07, 2017 6.213 6.395 6.213 6.377 4,327 +0.16(+2.65%)
Jul 06, 2017 6.207 6.213 6.094 6.213 2,846 +0.00(+0.00%)
Jul 05, 2017 6.219 6.395 6.097 6.213 12,664 +0.12(+2.00%)
Jul 03, 2017 6.121 6.127 6.091 6.091 4,125 -0.35(-5.48%)
Jun 30, 2017 6.447 6.213 6.444 5,473 +0.23(+3.73%)
Jun 29, 2017 6.188 6.213 6.188 6.213 3,283 +0.00(+0.00%)
Jun 28, 2017 6.243 6.243 6.213 6.213 1,562 -0.02(-0.29%)
Jun 27, 2017 6.109 6.243 6.109 6.231 5,117 +0.02(+0.29%)
Jun 26, 2017 6.231 6.231 6.109 6.213 1,489 +0.03(+0.49%)
Jun 23, 2017 6.182 6.182 6.103 6.182 1,104 -0.06(-0.98%)
Jun 22, 2017 6.097 6.243 6.097 6.243 1,405 +0.00(+0.00%)
Jun 21, 2017 6.243 6.243 6.140 6.243 5,905 +0.00(+0.00%)
Jun 20, 2017 6.213 6.243 6.182 6.243 2,976 +0.04(+0.59%)
Jun 19, 2017 6.213 6.213 6.121 6.207 1,595 -0.19(-3.04%)
Jun 16, 2017 6.121 6.402 6.091 6.402 15,574 +0.26(+4.27%)
Jun 15, 2017 6.386 6.386 6.079 6.140 4,989 -0.07(-1.18%)
Jun 14, 2017 6.097 6.280 6.097 6.213 4,475 +0.03(+0.49%)
Jun 13, 2017 6.188 6.188 6.091 6.182 2,168 -0.10(-1.55%)
Jun 12, 2017 6.280 6.280 6.060 6.280 2,543 +0.09(+1.48%)
Jun 09, 2017 6.188 6.188 6.060 6.188 4,514 +0.10(+1.60%)
Jun 08, 2017 6.121 6.207 6.060 6.091 11,315 -0.10(-1.57%)
Jun 07, 2017 6.146 6.188 6.121 6.188 6,925 +0.09(+1.40%)
Jun 06, 2017 6.109 6.152 6.103 6.103 1,374 +0.01(+0.20%)
Jun 05, 2017 6.097 6.121 6.091 6.091 3,020 +0.03(+0.50%)
Jun 01, 2017 6.060 6.060 6.060 37 +0.00(+0.00%)
May 31, 2017 6.188 6.188 6.060 6.060 9,570 -0.09(-1.49%)
May 30, 2017 6.152 6.152 6.152 6.152 303 +0.03(+0.50%)
May 26, 2017 6.121 6.121 6.121 6.121 164 +0.00(+0.00%)
May 25, 2017 6.121 6.121 6.121 6.121 269 -0.04(-0.72%)
May 24, 2017 6.166 6.166 6.166 6.166 413 +0.04(+0.72%)
May 23, 2017 6.121 6.121 6.121 6.121 328 +0.00(+0.00%)
May 22, 2017 6.121 6.121 6.121 6.121 164 +0.02(+0.30%)
May 19, 2017 6.188 6.188 6.103 6.103 3,326 -0.11(-1.76%)
May 18, 2017 6.094 6.267 6.091 6.213 5,122 +0.10(+1.67%)
May 17, 2017 6.060 6.111 6.060 6.111 2,190 +0.01(+0.23%)
May 16, 2017 6.096 6.096 6.096 6.096 369 -0.02(-0.41%)
May 15, 2017 6.121 6.121 6.121 6.121 421 -0.00(-0.00%)
May 12, 2017 6.213 6.213 6.030 6.121 7,309 -0.09(-1.47%)
May 11, 2017 6.213 6.213 6.213 6.213 2,216 +0.04(+0.69%)
May 10, 2017 6.188 6.188 6.109 6.170 7,332 -0.02(-0.30%)
May 09, 2017 6.188 6.188 6.188 6.188 257 +0.07(+1.09%)
May 08, 2017 6.091 6.121 6.036 6.121 4,605 +0.01(+0.12%)
May 05, 2017 6.114 6.114 6.114 6.114 948 -0.21(-3.39%)
May 04, 2017 6.093 6.328 6.091 6.328 8,552 +0.24(+3.90%)
May 02, 2017 6.091 6.091 6.091 0 -0.13(-2.01%)
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.