FinancialContent is the trusted provider of stock market information to the media industry.
Gwg Holdings (NQ: GWGH)
7.790 USD  -0.050 (-0.64%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 7.980 8.226 7.710 7.790 38,545 -0.05(-0.64%)
Jun 24, 2019 7.431 7.866 7.000 7.840 30,703 +0.05(+0.64%)
Jun 21, 2019 8.250 8.250 7.650 7.790 15,900 -0.01(-0.13%)
Jun 20, 2019 8.614 8.614 7.150 7.800 102,082 -0.44(-5.34%)
Jun 19, 2019 9.000 9.251 7.865 8.240 118,035 -0.87(-9.55%)
Jun 18, 2019 9.828 9.828 8.950 9.110 33,541 -0.07(-0.76%)
Jun 17, 2019 9.590 9.743 8.965 9.180 79,326 -0.43(-4.47%)
Jun 14, 2019 9.990 10.20 9.570 9.610 23,900 -0.34(-3.42%)
Jun 13, 2019 10.99 11.10 9.850 9.950 21,037 -1.12(-10.12%)
Jun 12, 2019 11.02 12.16 10.11 11.07 22,916 -0.08(-0.72%)
Jun 11, 2019 11.19 11.79 10.09 11.15 39,879 +0.94(+9.21%)
Jun 10, 2019 11.65 11.65 9.780 10.21 22,565 +0.58(+6.02%)
Jun 07, 2019 10.25 10.68 9.550 9.630 15,400 -0.66(-6.41%)
Jun 06, 2019 10.45 10.67 10.01 10.29 10,528 +0.29(+2.90%)
Jun 05, 2019 9.980 10.75 9.710 10.00 23,030 +0.01(+0.10%)
Jun 04, 2019 9.640 10.58 8.770 9.990 50,287 +0.34(+3.52%)
Jun 03, 2019 9.010 11.11 9.010 9.650 10,185 +0.05(+0.52%)
May 31, 2019 9.950 10.59 8.490 9.600 10,400 -1.00(-9.43%)
May 30, 2019 10.38 12.85 10.15 10.60 47,729 +0.51(+5.05%)
May 29, 2019 11.30 11.30 9.790 10.09 66,659 -0.91(-8.27%)
May 28, 2019 14.02 14.02 10.64 11.00 42,238 -2.98(-21.32%)
May 24, 2019 15.00 15.21 13.25 13.98 7,300 -1.03(-6.86%)
May 23, 2019 14.88 15.25 14.88 15.01 7,275 -0.10(-0.66%)
May 22, 2019 15.04 15.49 15.04 15.11 3,092 -0.37(-2.39%)
May 21, 2019 15.07 15.50 14.89 15.48 6,146 +0.48(+3.20%)
May 20, 2019 15.80 15.80 14.34 15.00 10,400 -1.24(-7.64%)
May 17, 2019 15.70 16.24 14.27 16.24 12,100 +0.39(+2.46%)
May 16, 2019 15.62 15.98 15.40 15.85 7,240 +0.05(+0.35%)
May 15, 2019 16.50 16.50 15.52 15.79 12,981 -0.91(-5.42%)
May 14, 2019 16.02 16.70 15.53 16.70 14,169 +0.50(+3.09%)
May 13, 2019 15.81 16.20 14.62 16.20 7,022 +0.40(+2.53%)
May 10, 2019 14.85 15.95 14.52 15.80 17,800 +0.60(+3.95%)
May 09, 2019 15.51 15.96 15.00 15.20 20,265 -0.67(-4.22%)
May 08, 2019 14.50 16.91 14.50 15.87 26,271 +1.37(+9.45%)
May 07, 2019 15.53 15.53 14.50 14.50 13,836 -1.01(-6.51%)
May 06, 2019 14.14 17.50 14.00 15.51 72,680 +1.28(+8.96%)
May 03, 2019 12.24 15.00 12.24 14.23 50,500 +1.90(+15.45%)
May 02, 2019 11.90 12.48 11.85 12.33 34,177 +0.36(+3.01%)
May 01, 2019 11.69 11.97 11.64 11.97 15,690 +0.31(+2.66%)
Apr 30, 2019 11.44 11.69 11.30 11.66 10,145 +0.41(+3.64%)
Apr 29, 2019 11.25 11.60 11.25 11.25 6,081 -0.07(-0.62%)
Apr 26, 2019 11.69 11.69 11.25 11.32 17,300 -0.20(-1.74%)
Apr 25, 2019 11.41 11.70 11.30 11.52 11,330 -0.18(-1.54%)
Apr 24, 2019 11.45 11.70 11.25 11.70 45,475 +0.46(+4.09%)
Apr 23, 2019 11.05 11.64 10.56 11.24 117,980 +0.19(+1.72%)
Apr 22, 2019 11.13 11.35 11.05 11.05 11,454 -0.30(-2.64%)
Apr 18, 2019 11.07 11.42 11.07 11.35 8,100 +0.27(+2.44%)
Apr 17, 2019 11.32 11.69 11.08 11.08 29,853 -0.42(-3.65%)
Apr 16, 2019 11.40 11.50 11.29 11.50 9,756 +0.37(+3.28%)
Apr 15, 2019 11.45 11.50 11.13 11.13 2,688 -0.46(-3.93%)
Apr 12, 2019 11.63 11.63 10.94 11.59 10,900 -0.01(-0.09%)
Apr 11, 2019 11.23 11.64 10.64 11.60 20,072 +0.70(+6.42%)
Apr 10, 2019 11.40 11.70 10.90 10.90 10,216 -0.65(-5.63%)
Apr 09, 2019 11.44 11.70 11.35 11.55 9,066 -0.42(-3.51%)
Apr 08, 2019 11.27 11.97 11.25 11.97 11,009 +0.42(+3.64%)
Apr 05, 2019 11.80 11.95 11.22 11.55 5,700 -0.34(-2.86%)
Apr 04, 2019 11.17 11.89 10.92 11.89 15,304 +0.58(+5.13%)
Apr 03, 2019 11.97 11.97 10.50 11.31 16,304 -0.66(-5.51%)
Apr 02, 2019 11.86 11.97 11.74 11.97 5,606 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.