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, 2020 8.570 9.000 8.570 8.580 6,535 -0.42(-4.67%)
Apr 29, 2020 8.790 9.110 8.640 9.000 21,611 +0.20(+2.27%)
Apr 28, 2020 8.530 8.800 8.530 8.800 7,288 +0.30(+3.53%)
Apr 27, 2020 8.500 8.820 8.307 8.500 5,342 +0.00(+0.00%)
Apr 24, 2020 7.595 8.500 7.595 8.500 8,600 +0.50(+6.25%)
Apr 23, 2020 7.930 8.000 7.930 8.000 4,293 +0.06(+0.76%)
Apr 22, 2020 7.500 8.043 7.370 7.940 11,472 +0.69(+9.52%)
Apr 21, 2020 7.900 7.960 7.250 7.250 10,116 -0.57(-7.29%)
Apr 20, 2020 8.300 8.300 7.800 7.820 4,048 -0.39(-4.75%)
Apr 17, 2020 8.090 8.370 8.000 8.210 11,700 +0.22(+2.75%)
Apr 16, 2020 8.070 8.070 7.830 7.990 7,653 -0.28(-3.39%)
Apr 15, 2020 8.500 8.500 8.202 8.270 3,785 -0.13(-1.55%)
Apr 14, 2020 8.500 8.500 8.400 8.400 8,030 +0.02(+0.24%)
Apr 13, 2020 8.156 8.515 8.090 8.380 12,186 -0.02(-0.24%)
Apr 09, 2020 8.000 8.800 7.950 8.400 28,000 +0.42(+5.26%)
Apr 08, 2020 8.947 8.947 7.750 7.980 29,290 -0.47(-5.56%)
Apr 07, 2020 9.510 9.510 8.450 8.450 7,971 -0.79(-8.55%)
Apr 06, 2020 9.390 9.512 9.000 9.240 20,105 +0.18(+1.99%)
Apr 03, 2020 9.600 9.640 9.060 9.060 9,300 -0.42(-4.43%)
Apr 02, 2020 9.400 9.500 9.120 9.480 5,545 +0.02(+0.21%)
Apr 01, 2020 10.27 10.38 9.450 9.460 7,143 -0.70(-6.89%)
Mar 31, 2020 9.150 10.38 8.800 10.16 35,431 +0.16(+1.60%)
Mar 30, 2020 8.500 10.00 8.500 10.00 26,620 +1.83(+22.40%)
Mar 27, 2020 7.660 8.170 7.310 8.170 16,900 +0.25(+3.16%)
Mar 26, 2020 7.810 8.020 7.500 7.920 20,769 +0.05(+0.64%)
Mar 25, 2020 8.540 8.540 7.820 7.870 7,153 -0.02(-0.25%)
Mar 24, 2020 8.700 8.860 7.510 7.890 54,043 -0.78(-9.00%)
Mar 23, 2020 9.060 9.060 8.500 8.670 13,352 -0.39(-4.30%)
Mar 20, 2020 9.690 10.48 9.060 9.060 76,900 -1.01(-10.03%)
Mar 19, 2020 9.370 10.50 8.810 10.07 43,251 +0.60(+6.34%)
Mar 18, 2020 9.080 9.665 8.400 9.470 22,185 -0.62(-6.14%)
Mar 17, 2020 9.230 10.09 9.210 10.09 18,516 +0.99(+10.88%)
Mar 16, 2020 9.000 9.900 9.000 9.100 11,258 -0.40(-4.21%)
Mar 13, 2020 9.770 10.48 8.890 9.500 19,700 -0.32(-3.26%)
Mar 12, 2020 10.32 10.46 9.820 9.820 6,620 -0.26(-2.58%)
Mar 11, 2020 10.30 10.30 9.640 10.08 15,852 -0.42(-4.00%)
Mar 10, 2020 9.333 10.50 9.333 10.50 16,074 +1.48(+16.41%)
Mar 09, 2020 8.970 9.540 7.850 9.020 38,449 -0.30(-3.22%)
Mar 06, 2020 9.420 9.860 9.280 9.320 7,800 -0.27(-2.82%)
Mar 05, 2020 10.50 10.50 9.510 9.590 11,727 -0.91(-8.67%)
Mar 04, 2020 9.750 10.50 9.670 10.50 16,693 +0.94(+9.83%)
Mar 03, 2020 9.597 9.785 9.467 9.560 5,595 -0.24(-2.45%)
Mar 02, 2020 9.410 9.850 9.270 9.800 8,130 +0.47(+5.04%)
Feb 28, 2020 9.500 9.500 9.308 9.330 4,300 -0.32(-3.32%)
Feb 27, 2020 9.600 9.650 9.312 9.650 11,875 +0.00(+0.00%)
Feb 26, 2020 9.900 9.900 9.650 9.650 6,438 -0.15(-1.53%)
Feb 25, 2020 9.500 9.800 9.440 9.800 2,400 +0.26(+2.73%)
Feb 24, 2020 9.270 9.540 9.270 9.540 1,924 -0.26(-2.65%)
Feb 21, 2020 9.790 9.800 9.544 9.800 7,700 -0.01(-0.10%)
Feb 20, 2020 9.458 9.850 9.458 9.810 9,666 +0.16(+1.66%)
Feb 19, 2020 9.610 9.800 9.610 9.650 2,067 +0.00(+0.00%)
Feb 18, 2020 9.600 9.690 9.510 9.650 5,804 -0.14(-1.43%)
Feb 14, 2020 9.454 9.800 9.454 9.790 5,300 +0.29(+3.05%)
Feb 13, 2020 9.300 9.500 9.270 9.500 1,367 +0.10(+1.06%)
Feb 12, 2020 9.590 9.590 9.230 9.400 7,434 -0.09(-0.95%)
Feb 11, 2020 9.230 9.490 9.230 9.490 4,596 +0.34(+3.72%)
Feb 10, 2020 9.235 9.235 9.150 9.150 4,547 +0.00(+0.00%)
Feb 07, 2020 9.800 9.800 9.150 9.150 1,100 -0.06(-0.65%)
Feb 06, 2020 9.210 9.210 9.210 9.210 521 -0.04(-0.43%)
Feb 05, 2020 9.040 9.500 9.040 9.250 3,202 -0.13(-1.39%)
Feb 04, 2020 8.820 9.380 8.820 9.380 2,074 +0.58(+6.59%)
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.