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 28, 2017 6.123 6.266 6.120 6.170 2,257 +0.14(+2.32%)
Apr 27, 2017 6.030 6.030 6.030 6.030 531 -0.42(-6.51%)
Apr 26, 2017 6.243 6.450 6.143 6.450 8,492 +0.19(+3.11%)
Apr 25, 2017 6.359 6.359 6.255 6.255 3,856 -0.02(-0.29%)
Apr 24, 2017 6.328 6.328 6.274 6.274 6,696 -0.14(-2.18%)
Apr 21, 2017 6.395 6.426 6.395 6.414 4,674 -0.04(-0.66%)
Apr 20, 2017 6.295 6.456 6.295 6.456 4,920 -0.04(-0.66%)
Apr 19, 2017 6.365 6.509 6.358 6.499 7,105 -0.01(-0.19%)
Apr 18, 2017 6.268 6.517 6.219 6.511 5,220 +0.19(+2.99%)
Apr 17, 2017 5.604 6.517 5.232 6.322 52,286 -0.10(-1.52%)
Apr 13, 2017 6.414 6.420 5.884 6.420 11,778 +0.02(+0.38%)
Apr 12, 2017 6.524 6.560 6.395 6.395 3,590 +0.00(+0.00%)
Apr 11, 2017 6.481 6.627 6.395 6.395 8,703 -0.13(-2.02%)
Apr 10, 2017 6.514 6.528 6.514 6.528 1,188 +0.09(+1.35%)
Apr 07, 2017 6.517 6.517 6.441 6.441 2,331 +0.00(+0.03%)
Apr 06, 2017 6.670 6.670 6.426 6.439 9,148 -0.17(-2.57%)
Apr 05, 2017 6.609 6.660 6.609 6.609 8,256 +0.03(+0.47%)
Apr 04, 2017 6.694 6.694 6.499 6.578 6,263 -0.12(-1.82%)
Apr 03, 2017 6.700 6.700 6.500 6.700 17,171 -0.06(-0.90%)
Mar 31, 2017 6.846 6.846 6.578 6.761 20,722 -0.09(-1.25%)
Mar 30, 2017 6.547 6.852 6.426 6.846 25,304 +0.51(+7.97%)
Mar 28, 2017 6.341 6.341 6.341 0 -0.13(-2.04%)
Mar 27, 2017 6.242 6.473 6.242 6.473 8,511 +0.15(+2.44%)
Mar 24, 2017 6.165 6.328 6.165 6.319 5,081 +0.14(+2.32%)
Mar 23, 2017 5.978 6.335 5.978 6.176 4,963 -0.13(-2.13%)
Mar 22, 2017 6.298 6.335 6.268 6.310 9,274 +0.01(+0.19%)
Mar 21, 2017 6.213 6.298 6.213 6.298 5,344 +0.04(+0.58%)
Mar 20, 2017 6.042 6.383 6.042 6.261 3,492 +0.40(+6.75%)
Mar 17, 2017 6.152 6.322 5.866 5.866 12,362 -0.35(-5.68%)
Mar 16, 2017 6.182 6.362 6.182 6.219 5,086 -0.18(-2.85%)
Mar 15, 2017 6.170 6.426 6.083 6.402 11,975 +0.25(+4.05%)
Mar 14, 2017 6.091 6.170 6.073 6.152 11,781 +0.06(+1.01%)
Mar 13, 2017 6.091 6.091 5.768 6.091 10,218 +0.09(+1.52%)
Mar 10, 2017 5.835 6.091 5.835 6.000 15,549 +0.15(+2.60%)
Mar 09, 2017 5.846 5.872 5.814 5.847 2,978 +0.16(+2.78%)
Mar 08, 2017 5.604 5.859 5.604 5.689 3,935 +0.21(+3.78%)
Mar 07, 2017 5.884 5.926 5.213 5.482 19,140 -0.42(-7.07%)
Mar 06, 2017 5.786 5.899 5.786 5.899 1,111 +0.04(+0.75%)
Mar 03, 2017 6.073 6.073 5.855 5.855 484 +0.13(+2.27%)
Mar 02, 2017 5.817 6.062 5.725 5.725 12,321 -0.06(-1.05%)
Mar 01, 2017 5.786 5.786 5.786 5.786 985 -0.00(-0.01%)
Feb 27, 2017 5.787 5.787 5.787 24 +0.15(+2.60%)
Feb 24, 2017 5.634 5.771 5.634 5.640 5,680 +0.10(+1.76%)
Feb 23, 2017 5.652 5.666 5.301 5.543 7,338 -0.24(-4.11%)
Feb 22, 2017 5.780 5.780 5.780 5.780 533 -0.01(-0.10%)
Feb 21, 2017 5.129 5.939 5.037 5.786 8,934 +0.00(+0.00%)
Feb 17, 2017 5.786 5.786 5.786 0 +0.28(+5.09%)
Feb 16, 2017 5.116 5.506 5.031 5.506 13,288 +0.23(+4.30%)
Feb 15, 2017 5.177 5.279 5.157 5.279 6,586 +0.11(+2.09%)
Feb 14, 2017 5.171 5.171 5.171 5.171 1,141 -0.12(-2.19%)
Feb 13, 2017 4.934 5.305 4.934 5.287 3,662 +0.23(+4.45%)
Feb 10, 2017 4.934 5.062 4.934 5.062 2,109 -0.02(-0.36%)
Feb 07, 2017 5.080 5.080 5.080 1,487 -0.01(-0.12%)
Feb 06, 2017 5.086 5.086 4.923 5.086 724 +0.06(+1.21%)
Feb 03, 2017 5.055 5.070 4.739 5.025 18,731 -0.06(-1.20%)
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.