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 (%)
Sep 30, 2016 8.820 8.820 8.820 8.820 25 +0.00(+0.00%)
Sep 29, 2016 8.410 9.220 8.410 8.820 8,019 +0.37(+4.38%)
Sep 28, 2016 8.080 8.450 8.030 8.450 5,533 +0.32(+3.94%)
Sep 27, 2016 8.160 8.220 8.130 8.130 3,651 -0.01(-0.12%)
Sep 26, 2016 8.320 8.350 8.110 8.140 6,715 -0.16(-1.93%)
Sep 23, 2016 8.220 8.450 8.220 8.300 1,466 -0.17(-2.01%)
Sep 22, 2016 8.321 8.470 8.270 8.470 2,262 +0.11(+1.33%)
Sep 21, 2016 8.600 8.630 8.210 8.359 1,408 -0.26(-3.03%)
Sep 20, 2016 8.800 9.250 8.610 8.620 3,369 -0.14(-1.60%)
Sep 19, 2016 9.540 9.749 8.100 8.760 16,491 -0.61(-6.51%)
Sep 16, 2016 9.720 9.720 9.350 9.370 2,123 -0.61(-6.11%)
Sep 15, 2016 9.790 10.39 9.750 9.980 5,788 +0.03(+0.30%)
Sep 14, 2016 10.18 10.50 9.850 9.950 13,556 -0.09(-0.90%)
Sep 13, 2016 10.40 10.40 9.750 10.04 19,288 -0.46(-4.38%)
Sep 12, 2016 10.34 10.50 10.25 10.50 12,763 +0.10(+0.96%)
Sep 09, 2016 10.38 10.48 10.25 10.40 4,040 +0.05(+0.48%)
Sep 08, 2016 10.34 10.61 10.10 10.35 3,419 +0.15(+1.47%)
Sep 07, 2016 10.55 10.87 10.20 10.20 7,336 -0.66(-6.08%)
Sep 06, 2016 10.00 10.86 9.970 10.86 26,361 +0.86(+8.60%)
Sep 02, 2016 9.950 10.00 10.00 10.00 8,900 +0.00(+0.00%)
Sep 01, 2016 9.960 10.00 9.625 10.00 1,705 +0.56(+5.93%)
Aug 31, 2016 9.250 9.880 9.250 9.440 1,961 -0.56(-5.60%)
Aug 30, 2016 9.934 10.10 9.625 10.00 8,896 +0.25(+2.56%)
Aug 29, 2016 9.820 9.950 9.230 9.750 15,836 +0.96(+10.88%)
Aug 26, 2016 9.300 9.999 8.793 8.793 8,480 -0.77(-8.07%)
Aug 25, 2016 9.800 9.989 8.680 9.565 35,465 -0.24(-2.40%)
Aug 24, 2016 9.810 9.849 8.900 9.800 8,354 -0.10(-1.01%)
Aug 23, 2016 9.000 10.00 8.580 9.900 28,198 +0.90(+10.00%)
Aug 22, 2016 9.350 9.390 8.260 9.000 17,470 -0.05(-0.55%)
Aug 19, 2016 10.12 10.76 9.050 9.050 18,305 -1.05(-10.40%)
Aug 18, 2016 7.940 11.56 7.770 10.10 107,033 +2.19(+27.69%)
Aug 17, 2016 7.800 8.350 7.680 7.910 23,283 +0.08(+1.02%)
Aug 16, 2016 7.680 8.200 7.510 7.830 34,441 +0.33(+4.40%)
Aug 15, 2016 7.580 7.650 7.280 7.500 9,302 +0.24(+3.31%)
Aug 12, 2016 6.900 7.527 6.850 7.260 30,246 +0.42(+6.14%)
Aug 11, 2016 6.790 6.840 6.790 6.840 1,851 +0.04(+0.59%)
Aug 10, 2016 6.800 6.800 6.800 6.800 500 +0.07(+1.09%)
Aug 08, 2016 6.726 6.726 6.726 6.726 900 +0.13(+1.92%)
Aug 04, 2016 6.600 6.600 6.600 6.600 300 -0.15(-2.22%)
Aug 01, 2016 6.560 6.750 6.750 6.750 900 +0.06(+0.90%)
Jul 29, 2016 6.840 6.840 6.690 6.690 912 -0.24(-3.46%)
Jul 28, 2016 6.360 7.100 6.360 6.930 6,008 +0.53(+8.28%)
Jul 27, 2016 6.343 6.400 6.343 6.400 713 +0.07(+1.05%)
Jul 26, 2016 6.660 6.660 6.220 6.333 4,151 -0.15(-2.29%)
Jul 25, 2016 6.670 6.670 6.380 6.482 10,155 -0.25(-3.78%)
Jul 22, 2016 6.711 6.736 6.711 6.736 1,400 +0.05(+0.77%)
Jul 21, 2016 7.000 7.000 6.670 6.685 2,236 -0.04(-0.52%)
Jul 20, 2016 6.720 6.720 6.720 6.720 398 +0.03(+0.45%)
Jul 19, 2016 6.620 6.825 6.620 6.690 2,221 -0.06(-0.89%)
Jul 18, 2016 6.815 6.815 6.750 6.750 1,301 -0.10(-1.46%)
Jul 15, 2016 6.880 6.880 6.850 6.850 1,096 +0.10(+1.48%)
Jul 14, 2016 6.750 6.750 6.750 6.750 604 -0.00(-0.00%)
Jul 13, 2016 6.750 6.750 6.750 6.750 1,679 -0.25(-3.57%)
Jul 12, 2016 6.850 7.000 6.700 7.000 1,508 +0.25(+3.70%)
Jul 08, 2016 6.800 6.750 6.750 6.750 5,400 -0.15(-2.17%)
Jul 07, 2016 7.050 7.050 6.710 6.900 5,598 +0.05(+0.73%)
Jul 05, 2016 6.900 7.399 6.840 6.850 8,800 -0.15(-2.14%)
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.