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, 2020 6.990 6.990 6.990 8,171 +0.13(+1.90%)
Dec 30, 2020 6.880 6.985 6.770 6.860 8,171 -0.14(-2.00%)
Dec 29, 2020 7.030 7.150 6.950 7.000 34,542 -0.02(-0.28%)
Dec 28, 2020 7.060 7.202 6.785 7.020 15,865 -0.04(-0.57%)
Dec 24, 2020 6.920 7.220 6.640 7.060 6,800 -0.03(-0.42%)
Dec 23, 2020 7.120 7.195 6.510 7.090 7,851 +0.10(+1.43%)
Dec 22, 2020 7.200 7.290 6.780 6.990 70,599 -0.05(-0.71%)
Dec 21, 2020 7.320 7.320 6.860 7.040 41,084 -0.25(-3.43%)
Dec 18, 2020 7.670 7.770 7.160 7.290 71,100 -0.20(-2.67%)
Dec 17, 2020 7.110 7.800 7.070 7.490 70,274 +0.37(+5.20%)
Dec 16, 2020 7.420 7.458 7.120 7.120 33,517 -0.14(-1.93%)
Dec 15, 2020 7.170 7.430 7.060 7.260 16,816 +0.19(+2.69%)
Dec 14, 2020 7.500 7.554 7.070 7.070 11,374 -0.26(-3.55%)
Dec 11, 2020 7.260 7.522 7.200 7.330 3,800 -0.12(-1.61%)
Dec 10, 2020 7.450 7.610 7.210 7.450 8,660 +0.19(+2.62%)
Dec 09, 2020 7.610 7.700 7.260 7.260 5,349 -0.38(-4.97%)
Dec 08, 2020 7.680 7.680 7.400 7.640 5,167 -0.01(-0.13%)
Dec 07, 2020 7.300 7.720 7.300 7.650 15,327 +0.16(+2.14%)
Dec 04, 2020 7.490 7.490 7.490 7.490 1,000 +0.14(+1.90%)
Dec 03, 2020 7.280 7.590 7.280 7.350 2,763 +0.12(+1.66%)
Dec 02, 2020 7.480 7.480 7.220 7.230 4,994 +0.00(+0.00%)
Dec 01, 2020 7.603 7.603 7.230 7.230 3,245 -0.37(-4.87%)
Nov 30, 2020 7.692 7.797 7.600 7.600 30,043 -0.13(-1.68%)
Nov 27, 2020 7.950 7.950 7.710 7.730 1,900 -0.23(-2.89%)
Nov 25, 2020 8.050 8.080 7.960 7.960 2,000 -0.09(-1.12%)
Nov 24, 2020 8.090 8.340 7.970 8.050 6,409 +0.18(+2.29%)
Nov 23, 2020 8.180 8.180 7.870 7.870 1,989 -0.02(-0.25%)
Nov 20, 2020 7.900 8.180 7.890 7.890 2,200 -0.24(-2.95%)
Nov 19, 2020 8.040 8.190 7.890 8.130 5,948 +0.10(+1.25%)
Nov 18, 2020 8.160 8.325 7.890 8.030 5,015 +0.05(+0.63%)
Nov 17, 2020 7.880 8.130 7.795 7.980 5,524 +0.06(+0.76%)
Nov 16, 2020 7.875 7.925 7.739 7.920 5,411 +0.31(+4.07%)
Nov 13, 2020 7.450 7.825 7.450 7.610 3,100 +0.26(+3.54%)
Nov 12, 2020 7.560 7.560 7.180 7.350 8,006 -0.54(-6.84%)
Nov 11, 2020 7.800 7.975 7.780 7.890 12,441 +0.12(+1.54%)
Nov 10, 2020 7.930 7.930 7.560 7.770 9,659 +0.14(+1.83%)
Nov 09, 2020 7.930 8.010 7.470 7.630 9,722 +0.33(+4.52%)
Nov 06, 2020 7.420 7.450 7.300 7.300 3,200 -0.15(-2.01%)
Nov 05, 2020 7.290 7.525 7.210 7.450 6,450 +0.21(+2.90%)
Nov 04, 2020 7.790 7.790 7.240 7.240 18,946 -0.58(-7.42%)
Nov 03, 2020 7.720 7.850 7.720 7.820 4,015 +0.22(+2.89%)
Nov 02, 2020 7.670 7.810 7.540 7.600 9,633 +0.10(+1.33%)
Oct 30, 2020 7.400 7.650 7.250 7.500 8,700 +0.09(+1.21%)
Oct 29, 2020 7.990 7.990 7.350 7.410 27,609 -0.53(-6.68%)
Oct 28, 2020 8.602 8.602 7.860 7.940 42,148 -0.83(-9.46%)
Oct 27, 2020 8.770 8.770 8.770 8.770 692 +0.06(+0.69%)
Oct 26, 2020 8.970 9.000 8.560 8.710 15,548 -0.24(-2.68%)
Oct 23, 2020 9.080 9.080 8.950 8.950 1,200 -0.05(-0.56%)
Oct 22, 2020 8.790 9.100 8.790 9.000 4,270 +0.12(+1.35%)
Oct 21, 2020 8.980 8.980 8.875 8.880 3,622 -0.05(-0.56%)
Oct 20, 2020 8.780 8.930 8.770 8.930 2,323 +0.04(+0.45%)
Oct 19, 2020 8.840 9.050 8.840 8.890 3,081 -0.16(-1.77%)
Oct 16, 2020 8.880 9.100 8.880 9.050 10,000 -0.02(-0.22%)
Oct 15, 2020 8.750 9.080 8.750 9.070 2,507 +0.28(+3.19%)
Oct 14, 2020 9.070 9.100 8.790 8.790 19,061 -0.23(-2.55%)
Oct 13, 2020 8.970 9.020 8.970 9.020 688 -0.03(-0.33%)
Oct 12, 2020 8.880 9.050 8.750 9.050 2,423 +0.03(+0.33%)
Oct 09, 2020 9.000 9.095 9.000 9.020 4,600 +0.16(+1.81%)
Oct 08, 2020 8.720 8.860 8.410 8.860 1,866 -0.16(-1.77%)
Oct 07, 2020 9.030 9.030 8.658 9.020 3,194 +0.04(+0.45%)
Oct 06, 2020 9.000 9.150 8.610 8.980 17,807 -0.14(-1.54%)
Oct 05, 2020 8.590 9.120 8.550 9.120 3,853 +0.44(+5.07%)
Oct 02, 2020 8.540 8.680 8.540 8.680 1,700 -0.01(-0.12%)
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.