Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2015
4.385
4.385
4.124
4.208
6,279
+0.06(+1.44%)
Apr 30, 2015
4.379
4.745
4.148
4.148
16,522
-0.23(-5.29%)
Apr 29, 2015
4.416
4.416
4.276
4.379
5,582
+0.01(+0.14%)
Apr 28, 2015
4.154
4.373
4.154
4.373
2,572
+0.15(+3.50%)
Apr 27, 2015
4.172
4.282
4.166
4.225
10,720
-0.19(-4.30%)
Apr 24, 2015
4.416
4.416
4.415
4.415
1,584
-0.03(-0.70%)
Apr 23, 2015
4.568
4.568
4.148
4.446
1,351
+0.15(+3.55%)
Apr 22, 2015
4.385
4.385
4.294
4.294
6,292
-0.09(-2.08%)
Apr 21, 2015
4.385
4.385
4.258
4.385
6,425
-0.03(-0.69%)
Apr 20, 2015
4.422
4.452
4.416
4.416
2,626
+0.00(+0.00%)
Apr 17, 2015
4.416
4.416
4.416
4.416
656
-0.01(-0.14%)
Apr 16, 2015
4.422
4.422
4.422
4.422
771
+0.00(+0.10%)
Apr 15, 2015
4.459
4.560
4.416
4.417
6,317
-0.03(-0.66%)
Apr 14, 2015
4.568
4.568
4.446
4.447
11,970
-0.15(-3.17%)
Apr 13, 2015
4.580
4.593
4.477
4.593
4,283
+0.10(+2.17%)
Apr 10, 2015
4.495
4.495
4.495
4.495
366
-0.13(-2.77%)
Apr 09, 2015
4.593
4.629
4.593
4.623
2,462
+0.05(+1.20%)
Apr 08, 2015
4.641
4.641
4.416
4.568
12,190
-0.03(-0.66%)
Apr 07, 2015
4.599
4.599
4.599
4.599
1,021
+0.01(+0.29%)
Apr 06, 2015
4.806
4.806
4.568
4.585
5,327
-0.24(-4.95%)
Apr 02, 2015
4.836
4.824
4.824
4.824
11,164
+0.32(+7.03%)
Apr 01, 2015
4.483
4.666
4.477
4.507
1,970
-0.22(-4.57%)
Mar 31, 2015
4.477
4.873
4.477
4.723
6,711
+0.24(+5.35%)
Mar 30, 2015
4.574
4.574
4.483
4.483
1,641
-0.05(-1.17%)
Mar 27, 2015
4.751
4.842
4.536
4.536
3,904
-0.09(-2.01%)
Mar 26, 2015
4.568
4.873
4.568
4.629
8,617
+0.10(+2.29%)
Mar 25, 2015
4.873
4.873
4.526
4.526
4,876
-0.35(-7.12%)
Mar 24, 2015
4.781
4.873
4.781
4.873
34,530
+0.15(+3.22%)
Mar 23, 2015
4.721
4.721
4.720
4.720
935
+0.09(+1.97%)
Mar 20, 2015
4.672
4.757
4.629
4.629
8,307
-0.11(-2.31%)
Mar 19, 2015
4.739
4.739
4.739
4.739
172
-0.27(-5.41%)
Mar 18, 2015
5.010
5.010
5.010
5.010
247
+0.13(+2.69%)
Mar 17, 2015
4.885
4.885
4.879
4.879
5,161
-0.05(-1.11%)
Mar 16, 2015
4.934
4.934
4.934
4.934
290
+0.06(+1.25%)
Mar 10, 2015
4.696
4.873
4.873
4.873
26
-0.12(-2.44%)
Mar 09, 2015
4.995
4.995
4.995
4.995
308
+0.01(+0.24%)
Mar 05, 2015
4.586
4.982
4.982
4.982
328
+0.11(+2.25%)
Mar 04, 2015
4.751
4.873
4.751
4.873
3,375
+0.00(+0.00%)
Mar 03, 2015
4.885
5.007
4.794
4.873
3,129
-0.10(-1.96%)
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
.