Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gwg Holdings (NQ: GWGH )

N/A 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 (%)
Feb 28, 2018 7.990 8.610 7.990 8.020 10,479 -0.28(-3.37%)
Feb 27, 2018 7.890 8.350 7.890 8.300 4,290 -0.10(-1.19%)
Feb 26, 2018 8.330 8.560 8.320 8.400 7,725 -0.37(-4.22%)
Feb 23, 2018 8.583 8.770 7.600 8.770 8,651 +0.17(+2.01%)
Feb 22, 2018 8.840 8.840 8.597 8.597 2,135 -0.39(-4.37%)
Feb 21, 2018 8.811 8.990 8.810 8.990 3,063 +0.11(+1.29%)
Feb 20, 2018 8.954 8.954 8.810 8.875 1,403 +0.07(+0.74%)
Feb 16, 2018 8.810 8.810 8.810 0 -0.38(-4.13%)
Feb 15, 2018 9.001 9.190 9.001 9.190 1,700 +0.38(+4.31%)
Feb 14, 2018 8.750 8.830 8.750 8.810 3,672 -0.03(-0.34%)
Feb 13, 2018 8.840 8.840 8.840 8.840 480 -0.01(-0.12%)
Feb 12, 2018 9.001 9.001 8.850 8.851 2,660 -0.20(-2.20%)
Feb 09, 2018 9.000 9.050 9.000 9.050 2,876 +0.05(+0.56%)
Feb 08, 2018 9.099 9.099 9.000 9.000 370 +0.00(+0.00%)
Feb 07, 2018 8.840 9.210 8.840 9.000 5,022 +0.11(+1.24%)
Feb 06, 2018 8.890 8.890 8.890 8.890 163 +0.00(+0.00%)
Feb 05, 2018 9.186 9.186 8.890 8.890 827 +0.00(+0.00%)
Feb 01, 2018 8.890 8.890 8.890 862 +0.13(+1.48%)
Jan 31, 2018 8.800 8.817 8.760 8.760 1,127 -0.24(-2.67%)
Jan 30, 2018 8.250 9.000 8.250 9.000 2,009 +0.17(+1.93%)
Jan 26, 2018 8.830 8.830 8.830 112 +0.03(+0.34%)
Jan 25, 2018 9.330 9.449 8.680 8.800 6,416 -0.30(-3.30%)
Jan 24, 2018 9.110 9.400 9.100 9.100 8,450 -0.06(-0.66%)
Jan 23, 2018 9.100 9.500 8.826 9.160 6,099 +0.31(+3.56%)
Jan 22, 2018 8.400 8.965 8.291 8.845 6,266 +0.25(+2.85%)
Jan 19, 2018 8.850 10.26 8.600 8.600 57,963 +0.50(+6.17%)
Jan 18, 2018 8.450 8.662 8.100 8.100 15,855 -0.20(-2.41%)
Jan 17, 2018 8.400 8.410 8.214 8.300 13,553 -0.19(-2.26%)
Jan 16, 2018 8.630 8.783 8.450 8.492 6,272 +0.00(+0.00%)
Jan 12, 2018 8.492 8.492 8.492 0 -0.03(-0.33%)
Jan 11, 2018 8.710 8.720 8.520 8.520 2,509 -0.16(-1.84%)
Jan 10, 2018 8.550 8.680 8.550 8.680 1,155 +0.04(+0.49%)
Jan 09, 2018 8.590 8.638 8.590 8.638 380 +0.08(+0.91%)
Jan 05, 2018 8.560 8.560 8.560 0 +0.02(+0.23%)
Jan 04, 2018 8.530 8.799 8.380 8.540 7,991 -0.17(-1.95%)
Jan 03, 2018 8.470 8.786 8.270 8.710 12,872 +0.24(+2.87%)
Jan 02, 2018 8.467 8.467 8.467 8.467 352 +0.15(+1.77%)
Dec 29, 2017 8.320 8.320 8.320 0 -0.06(-0.72%)
Dec 28, 2017 8.330 8.640 8.270 8.380 9,730 +0.08(+0.96%)
Dec 27, 2017 8.330 8.300 8.300 3,101 +0.06(+0.73%)
Dec 26, 2017 8.540 8.540 8.240 8.240 8,389 -0.27(-3.17%)
Dec 22, 2017 8.550 8.750 8.510 8.510 3,843 -0.29(-3.30%)
Dec 21, 2017 8.850 8.940 8.800 8.800 4,593 -0.20(-2.22%)
Dec 20, 2017 8.930 9.285 8.850 9.000 11,471 +0.04(+0.45%)
Dec 19, 2017 8.600 9.115 8.600 8.960 8,428 +0.56(+6.65%)
Dec 18, 2017 8.516 8.700 8.401 8.401 8,247 +0.04(+0.49%)
Dec 15, 2017 8.317 8.360 8.317 8.360 3,011 +0.06(+0.72%)
Dec 14, 2017 8.517 8.637 8.430 8.300 7,106 -0.11(-1.31%)
Dec 13, 2017 8.500 8.600 8.350 8.410 6,752 -0.09(-1.06%)
Dec 12, 2017 8.222 8.922 8.222 8.500 8,975 +0.14(+1.67%)
Dec 11, 2017 9.140 9.221 8.360 8.360 11,705 -0.78(-8.53%)
Dec 08, 2017 9.500 9.523 9.140 9.140 1,113 -0.33(-3.46%)
Dec 06, 2017 9.468 9.468 9.468 0 -0.09(-0.96%)
Dec 05, 2017 9.390 9.600 9.390 9.560 3,874 +0.37(+4.03%)
Dec 04, 2017 9.320 9.500 9.320 9.190 8,171 -0.01(-0.11%)
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.