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, 2020
8.000
8.040
7.850
7.910
6,500
-0.01(-0.13%)
May 28, 2020
8.160
8.250
7.920
7.920
4,096
-0.05(-0.63%)
May 27, 2020
8.170
8.500
7.880
7.970
13,122
-0.33(-3.98%)
May 26, 2020
8.450
8.450
8.170
8.300
2,641
-0.10(-1.19%)
May 22, 2020
8.050
8.500
8.020
8.400
5,200
+0.15(+1.82%)
May 21, 2020
8.250
8.250
8.250
8.250
1,463
-0.09(-1.08%)
May 20, 2020
8.029
8.340
8.029
8.340
3,068
+0.05(+0.60%)
May 19, 2020
8.090
8.970
8.090
8.290
13,906
-0.66(-7.37%)
May 18, 2020
8.980
8.980
8.720
8.950
4,549
+0.26(+2.99%)
May 15, 2020
8.150
8.970
7.840
8.690
3,900
+0.86(+10.98%)
May 14, 2020
7.840
8.130
7.645
7.830
6,977
-0.04(-0.51%)
May 13, 2020
8.100
8.100
7.750
7.870
8,233
+0.12(+1.55%)
May 12, 2020
8.550
8.550
7.750
7.750
9,130
-0.76(-8.93%)
May 11, 2020
8.550
8.960
8.510
8.510
4,192
-0.27(-3.08%)
May 08, 2020
8.760
9.000
8.760
8.780
5,400
+0.15(+1.74%)
May 07, 2020
8.510
8.855
8.500
8.630
6,480
+0.12(+1.41%)
May 06, 2020
8.570
9.000
8.510
8.510
2,643
-0.01(-0.12%)
May 05, 2020
8.520
8.520
8.520
8.520
1,507
-0.44(-4.91%)
May 04, 2020
9.000
9.000
8.200
8.960
10,311
+0.77(+9.40%)
May 01, 2020
8.510
8.510
8.190
8.190
4,900
-0.39(-4.55%)
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%)
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
.