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
)
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:
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 (%)
Jan 31, 2020
9.800
9.800
8.740
8.740
4,700
-0.81(-8.48%)
Jan 30, 2020
9.260
9.550
9.260
9.550
471
+0.16(+1.70%)
Jan 29, 2020
9.374
9.390
9.374
9.390
593
-0.16(-1.68%)
Jan 28, 2020
9.807
9.807
9.251
9.550
5,435
+0.29(+3.13%)
Jan 27, 2020
9.210
9.850
9.210
9.260
3,635
-0.27(-2.83%)
Jan 24, 2020
9.480
9.740
9.480
9.530
1,400
-0.03(-0.29%)
Jan 23, 2020
9.475
9.634
9.475
9.558
1,960
+0.25(+2.66%)
Jan 22, 2020
9.080
9.800
9.080
9.310
5,017
+0.23(+2.53%)
Jan 21, 2020
9.732
9.732
9.080
9.080
5,956
-0.42(-4.42%)
Jan 17, 2020
9.590
9.797
9.500
9.500
3,400
-0.10(-1.04%)
Jan 16, 2020
9.630
9.630
9.550
9.600
1,292
-0.15(-1.54%)
Jan 15, 2020
9.750
9.750
9.750
9.750
496
+0.08(+0.83%)
Jan 14, 2020
9.580
9.670
9.580
9.670
1,269
-0.13(-1.33%)
Jan 13, 2020
9.800
9.800
9.450
9.800
4,834
+0.03(+0.31%)
Jan 10, 2020
9.780
9.850
9.770
9.770
3,500
+0.26(+2.73%)
Jan 09, 2020
9.510
9.510
9.510
9.510
380
-0.29(-2.96%)
Jan 08, 2020
9.512
9.830
8.954
9.800
2,210
+0.12(+1.24%)
Jan 07, 2020
9.700
9.700
9.680
9.680
1,137
+0.01(+0.10%)
Jan 06, 2020
9.820
9.850
9.663
9.670
7,622
+0.15(+1.58%)
Jan 03, 2020
9.510
9.750
9.510
9.520
1,500
-0.33(-3.35%)
Jan 02, 2020
9.850
9.850
9.850
9.850
364
+0.03(+0.31%)
Dec 31, 2019
9.550
9.820
9.325
9.820
1,700
+0.25(+2.61%)
Dec 30, 2019
9.850
9.850
9.559
9.570
4,939
-0.25(-2.55%)
Dec 27, 2019
9.840
9.850
9.604
9.820
4,100
+0.29(+3.00%)
Dec 26, 2019
9.510
9.730
9.500
9.534
2,958
+0.03(+0.36%)
Dec 24, 2019
9.500
9.500
9.500
9.500
200
-0.06(-0.63%)
Dec 23, 2019
9.870
9.870
9.500
9.560
1,737
+0.06(+0.63%)
Dec 20, 2019
9.890
9.900
9.500
9.500
8,100
-0.40(-4.04%)
Dec 19, 2019
9.640
9.900
9.640
9.900
3,398
-0.02(-0.20%)
Dec 18, 2019
9.920
10.00
9.730
9.920
9,661
+0.12(+1.22%)
Dec 17, 2019
9.830
9.990
9.651
9.800
2,279
-0.18(-1.80%)
Dec 16, 2019
10.00
10.00
9.850
9.980
4,027
+0.06(+0.60%)
Dec 13, 2019
9.830
10.11
9.830
9.920
6,800
-0.21(-2.07%)
Dec 12, 2019
9.760
10.14
9.760
10.13
10,855
+0.11(+1.10%)
Dec 11, 2019
9.970
10.02
9.754
10.02
5,902
-0.13(-1.28%)
Dec 10, 2019
10.20
10.20
9.889
10.15
4,345
+0.04(+0.39%)
Dec 09, 2019
9.949
10.13
9.949
10.11
3,575
+0.21(+2.12%)
Dec 06, 2019
10.00
10.20
9.820
9.900
3,800
+0.05(+0.51%)
Dec 05, 2019
9.680
9.950
9.680
9.850
2,490
+0.01(+0.10%)
Dec 04, 2019
9.800
9.990
9.550
9.840
5,346
+0.04(+0.41%)
Dec 03, 2019
10.18
10.18
9.800
9.800
3,120
-0.12(-1.21%)
Dec 02, 2019
10.40
10.40
9.920
9.920
3,726
-0.48(-4.62%)
Nov 29, 2019
10.39
10.40
9.736
10.40
3,000
+0.18(+1.76%)
Nov 27, 2019
9.811
10.40
9.811
10.22
8,800
+0.21(+2.10%)
Nov 26, 2019
10.08
10.12
10.01
10.01
1,551
-0.39(-3.75%)
Nov 25, 2019
10.50
10.50
10.09
10.40
3,659
-0.10(-0.95%)
Nov 22, 2019
10.16
10.50
10.16
10.50
9,000
+0.27(+2.64%)
Nov 21, 2019
10.23
10.23
10.23
10.23
214
+0.25(+2.51%)
Nov 20, 2019
9.610
10.39
9.610
9.980
6,620
+0.17(+1.73%)
Nov 19, 2019
10.07
10.07
9.780
9.810
4,026
-0.14(-1.41%)
Nov 18, 2019
10.30
10.30
9.950
9.950
4,093
+0.15(+1.53%)
Nov 15, 2019
10.03
10.03
9.800
9.800
4,100
-0.30(-2.97%)
Nov 14, 2019
10.40
10.45
10.10
10.10
13,628
-0.02(-0.20%)
Nov 13, 2019
10.30
10.50
10.11
10.12
4,333
-0.42(-3.94%)
Nov 12, 2019
10.10
10.54
10.10
10.54
6,611
+0.30(+2.98%)
Nov 11, 2019
10.23
10.23
10.23
10.23
1,574
-0.07(-0.68%)
Nov 08, 2019
9.917
10.60
9.917
10.30
6,000
-0.17(-1.62%)
Nov 07, 2019
9.800
10.69
9.670
10.47
6,489
-0.23(-2.15%)
Nov 06, 2019
10.50
10.70
10.41
10.70
11,449
+0.21(+2.00%)
Nov 05, 2019
9.172
10.49
9.172
10.49
4,487
+0.00(+0.00%)
Nov 04, 2019
10.34
10.49
10.29
10.49
1,402
+0.11(+1.06%)
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
.