Gwg Holdings (NQ: GWGH )

8.980 USD -0.330 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 9.200 9.630 8.980 8.980 59,369 -0.33(-3.54%)
Sep 16, 2021 9.450 9.620 9.024 9.310 11,046 -0.11(-1.17%)
Sep 15, 2021 9.640 9.640 9.150 9.420 10,664 -0.10(-1.05%)
Sep 14, 2021 8.915 9.614 8.915 9.520 23,635 +0.60(+6.73%)
Sep 13, 2021 8.940 9.050 8.500 8.920 16,886 -0.06(-0.67%)
Sep 10, 2021 8.900 8.980 8.410 8.980 12,815 +0.10(+1.13%)
Sep 09, 2021 8.590 8.880 8.500 8.880 18,234 +0.34(+3.98%)
Sep 08, 2021 8.750 8.750 7.998 8.540 61,697 +0.09(+1.07%)
Sep 07, 2021 7.500 8.880 7.500 8.450 59,113 +1.17(+16.07%)
Sep 03, 2021 7.250 7.500 7.250 7.280 6,277 +0.14(+1.89%)
Sep 02, 2021 7.085 7.145 6.950 7.145 2,037 +0.13(+1.93%)
Sep 01, 2021 7.030 7.230 7.010 7.010 1,248 +0.21(+3.09%)
Aug 31, 2021 6.880 7.300 6.800 6.800 22,568 -0.05(-0.73%)
Aug 27, 2021 6.850 6.850 6.850 203 -0.03(-0.36%)
Aug 25, 2021 6.875 6.875 6.875 139 +0.03(+0.36%)
Aug 24, 2021 6.840 6.850 6.800 6.850 6,606 -0.01(-0.15%)
Aug 23, 2021 7.080 7.125 6.860 6.860 12,659 -0.23(-3.24%)
Aug 20, 2021 6.830 7.125 6.830 7.090 1,579 +0.24(+3.50%)
Aug 19, 2021 6.910 6.910 6.800 6.850 2,744 -0.17(-2.42%)
Aug 18, 2021 7.010 7.080 6.800 7.020 3,247 +0.05(+0.71%)
Aug 16, 2021 6.971 6.971 6.971 240 +0.09(+1.32%)
Aug 13, 2021 6.840 6.990 6.840 6.880 6,597 +0.05(+0.73%)
Aug 12, 2021 6.817 6.840 6.800 6.830 1,737 +0.03(+0.44%)
Aug 11, 2021 6.960 6.960 6.800 6.800 2,225 -0.08(-1.16%)
Aug 10, 2021 7.140 7.140 6.831 6.880 4,957 -0.10(-1.43%)
Aug 09, 2021 6.810 7.120 6.804 6.980 1,963 +0.18(+2.65%)
Aug 06, 2021 6.940 7.110 6.800 6.800 20,374 -0.20(-2.86%)
Aug 05, 2021 7.216 7.216 6.930 7.000 48,229 +0.04(+0.57%)
Aug 04, 2021 6.880 7.100 6.880 6.960 18,504 +0.04(+0.58%)
Aug 03, 2021 6.955 6.955 6.920 6.920 704 -0.03(-0.43%)
Aug 02, 2021 7.000 7.000 6.910 6.950 6,912 -0.12(-1.70%)
Jul 30, 2021 7.120 7.150 6.800 7.070 9,987 +0.14(+1.95%)
Jul 29, 2021 7.110 7.110 6.935 6.935 3,931 -0.14(-1.91%)
Jul 28, 2021 7.070 7.100 7.022 7.070 4,421 +0.14(+1.95%)
Jul 27, 2021 7.095 7.199 6.803 6.935 79,353 -0.07(-0.93%)
Jul 26, 2021 7.240 7.240 6.810 7.000 181,381 -0.01(-0.14%)
Jul 23, 2021 6.980 7.240 6.970 7.010 133,505 +0.00(+0.00%)
Jul 22, 2021 7.010 7.060 6.950 7.010 21,958 +0.01(+0.14%)
Jul 21, 2021 6.950 7.180 6.950 7.000 12,243 +0.00(+0.00%)
Jul 20, 2021 7.150 7.200 6.990 7.000 14,338 +0.01(+0.14%)
Jul 19, 2021 6.980 6.990 6.980 6.990 1,072 +0.07(+1.01%)
Jul 16, 2021 6.900 7.090 6.873 6.920 4,741 -0.01(-0.14%)
Jul 15, 2021 6.754 6.992 6.750 6.930 4,294 +0.15(+2.21%)
Jul 14, 2021 6.940 6.940 6.760 6.780 7,588 -0.22(-3.14%)
Jul 13, 2021 6.983 7.075 6.760 7.000 5,748 +0.13(+1.89%)
Jul 12, 2021 6.800 7.000 6.800 6.870 7,711 +0.12(+1.78%)
Jul 09, 2021 6.850 7.065 6.750 6.750 17,073 -0.07(-1.03%)
Jul 08, 2021 6.810 6.830 6.750 6.820 4,814 -0.13(-1.93%)
Jul 07, 2021 6.760 6.954 6.760 6.954 757 +0.20(+3.03%)
Jul 06, 2021 6.790 6.835 6.750 6.750 7,225 -0.23(-3.30%)
Jul 02, 2021 7.110 7.110 6.750 6.980 28,670 -0.12(-1.69%)
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.