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 31, 2015 4.720 4.422 4.422 4.422 9 -0.45(-9.25%)
Jul 30, 2015 4.641 5.104 4.635 4.873 1,891 +0.27(+5.82%)
Jul 29, 2015 4.970 4.970 4.605 4.605 5,238 -0.30(-6.20%)
Jul 27, 2015 5.025 4.909 4.909 4.909 60 -0.13(-2.54%)
Jul 24, 2015 5.208 5.208 5.025 5.037 1,981 -0.18(-3.43%)
Jul 23, 2015 5.216 5.216 5.216 5.216 165 +0.00(+0.05%)
Jul 22, 2015 5.214 5.214 5.214 5.214 3,520 -0.11(-2.06%)
Jul 21, 2015 5.330 5.330 5.323 5.323 5,025 +0.12(+2.22%)
Jul 20, 2015 5.208 5.208 5.208 5.208 1,641 +0.00(+0.00%)
Jul 17, 2015 5.208 5.208 5.208 5.208 165 -0.12(-2.29%)
Jul 15, 2015 5.330 5.330 5.330 5.330 164 +0.00(+0.00%)
Jul 14, 2015 5.189 5.475 5.189 5.330 1,231 +0.14(+2.70%)
Jul 13, 2015 5.189 5.189 5.189 5.189 412 -0.20(-3.73%)
Jul 09, 2015 5.330 5.390 5.390 5.390 8 +0.09(+1.72%)
Jul 08, 2015 5.214 5.330 5.116 5.299 6,558 +0.06(+1.16%)
Jul 07, 2015 5.476 5.500 5.238 5.238 4,449 -0.49(-8.61%)
Jul 02, 2015 5.732 5.732 5.732 5.732 246 +0.28(+5.14%)
Jul 01, 2015 5.451 5.451 5.451 5.451 187 +0.00(+0.00%)
Jun 30, 2015 5.451 5.451 5.451 5.451 164 +0.00(+0.00%)
Jun 29, 2015 5.451 5.451 5.451 5.451 164 -0.07(-1.32%)
Jun 26, 2015 5.549 5.549 5.293 5.524 2,314 +0.09(+1.68%)
Jun 25, 2015 5.171 5.470 5.153 5.433 12,072 +0.01(+0.11%)
Jun 24, 2015 5.177 5.427 5.177 5.427 850 -0.27(-4.71%)
Jun 23, 2015 5.055 5.695 5.031 5.695 1,374 +0.55(+10.65%)
Jun 22, 2015 5.098 5.153 5.086 5.147 2,306 -0.27(-5.06%)
Jun 19, 2015 5.683 5.683 5.177 5.421 4,695 +0.37(+7.23%)
Jun 18, 2015 5.390 5.476 4.992 5.055 19,051 -0.23(-4.38%)
Jun 17, 2015 5.658 5.658 5.275 5.287 18,282 -0.29(-5.14%)
Jun 16, 2015 5.738 5.738 5.555 5.573 3,378 -0.06(-1.08%)
Jun 15, 2015 5.549 5.634 5.549 5.634 1,774 +0.00(+0.00%)
Jun 12, 2015 5.555 5.634 5.512 5.634 11,986 +0.06(+1.09%)
Jun 11, 2015 5.738 5.756 5.573 5.573 11,558 -0.17(-2.97%)
Jun 10, 2015 5.579 5.762 5.555 5.744 2,401 +0.17(+3.06%)
Jun 09, 2015 5.573 5.573 5.573 5.573 618 -0.20(-3.48%)
Jun 08, 2015 5.786 5.786 5.543 5.774 5,091 +0.11(+1.94%)
Jun 05, 2015 5.665 5.665 5.665 5.665 1,106 +0.05(+0.98%)
Jun 04, 2015 5.531 5.786 5.524 5.610 2,715 -0.03(-0.54%)
Jun 03, 2015 5.939 6.000 5.591 5.640 23,672 -0.15(-2.53%)
Jun 02, 2015 5.832 5.914 5.512 5.786 13,104 -0.12(-1.96%)
Jun 01, 2015 6.091 6.091 5.896 5.902 5,532 -0.07(-1.12%)
May 29, 2015 5.831 6.060 5.786 5.969 3,677 -0.27(-4.30%)
May 28, 2015 5.939 6.395 5.713 6.237 16,769 +0.35(+5.89%)
May 27, 2015 6.091 6.091 5.512 5.890 26,549 -0.20(-3.30%)
May 26, 2015 5.786 6.091 5.786 6.091 13,429 +0.24(+4.17%)
May 22, 2015 5.908 5.847 5.847 5.847 3,119 -0.06(-1.03%)
May 21, 2015 5.957 6.030 5.756 5.908 14,707 -0.03(-0.51%)
May 20, 2015 5.756 5.939 5.409 5.939 24,830 +0.30(+5.41%)
May 19, 2015 5.177 5.920 5.177 5.634 64,987 +0.47(+9.16%)
May 18, 2015 5.384 5.543 5.147 5.161 25,350 -0.17(-3.26%)
May 15, 2015 5.695 5.784 5.239 5.336 24,942 -0.49(-8.46%)
May 14, 2015 5.482 6.060 5.476 5.829 44,686 +0.35(+6.33%)
May 13, 2015 4.873 5.978 4.806 5.482 273,574 +0.62(+12.69%)
May 12, 2015 4.873 4.873 4.757 4.865 16,468 +0.11(+2.26%)
May 11, 2015 4.696 4.873 4.513 4.757 10,786 -0.12(-2.37%)
May 08, 2015 4.854 4.873 4.720 4.873 48,053 +0.01(+0.25%)
May 07, 2015 4.854 4.861 4.848 4.861 6,182 +0.00(+0.00%)
May 06, 2015 4.739 4.861 4.629 4.861 7,865 -0.01(-0.24%)
May 05, 2015 4.515 4.873 4.515 4.872 24,424 +0.49(+11.25%)
May 04, 2015 4.404 4.410 4.385 4.379 3,611 +0.17(+4.08%)
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.