GWGH - GWG Holdings, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.599.809.539.809.802,069
Jan 16, 20209.639.639.559.609.601,300
Jan 15, 20209.759.759.759.759.75500
Jan 14, 20209.589.679.589.679.671,300
Jan 13, 20209.809.809.459.809.804,800
Jan 10, 20209.789.859.779.779.773,500
Jan 09, 20209.519.519.519.519.51400
Jan 08, 20209.519.838.959.809.802,200
Jan 07, 20209.709.709.689.689.681,100
Jan 06, 20209.829.859.669.679.677,600
Jan 03, 20209.519.759.519.529.521,500
Jan 02, 20209.859.859.859.859.85400
Dec 31, 20199.559.829.329.829.821,700
Dec 30, 20199.859.859.569.579.574,900
Dec 27, 20199.849.859.609.829.824,100
Dec 26, 20199.519.739.509.539.533,000
Dec 24, 20199.509.509.509.509.50300
Dec 23, 20199.879.879.509.569.561,700
Dec 20, 20199.899.909.509.509.508,000
Dec 19, 20199.649.909.649.909.903,400
Dec 18, 20199.9210.009.739.929.929,700
Dec 17, 20199.839.999.659.809.802,300
Dec 16, 201910.0010.009.859.989.984,000
Dec 13, 20199.8310.119.839.929.926,900
Dec 12, 20199.7610.149.7610.1310.1310,900
Dec 11, 20199.9710.029.7510.0210.025,900
Dec 10, 201910.2010.209.8910.1510.154,300
Dec 09, 20199.9510.139.9510.1110.113,600
Dec 06, 201910.0010.209.829.909.903,800
Dec 05, 20199.689.959.689.859.852,500
Dec 04, 20199.809.999.559.849.845,300
Dec 03, 201910.1810.189.809.809.803,100
Dec 02, 20199.9810.359.929.929.923,700
Nov 29, 201910.3910.409.7410.4010.403,000
Nov 27, 20199.8110.409.8110.2210.228,900
Nov 26, 201910.0810.1310.0110.0110.011,600
Nov 25, 201910.0910.4510.0910.4010.403,700
Nov 22, 201910.1610.5010.1610.5010.509,100
Nov 21, 201910.2310.2310.2310.2310.23200
Nov 20, 20199.6110.399.619.989.986,600
Nov 19, 201910.0710.079.789.819.814,000
Nov 18, 201910.3010.309.959.959.953,900
Nov 15, 201910.0310.039.809.809.804,100
Nov 14, 201910.4010.4510.1010.1010.1013,600
Nov 13, 201910.3010.5010.1110.1210.124,300
Nov 12, 201910.1010.5410.1010.5310.536,600
Nov 11, 201910.2310.2310.2310.2310.231,500
Nov 08, 20199.9210.609.9210.3010.306,000
Nov 07, 20199.8010.699.6710.4710.476,500
Nov 06, 201910.5010.7010.4110.7010.7011,400
Nov 05, 20199.1710.499.1710.4910.494,500
Nov 04, 201910.3410.4910.2910.4910.491,300
Nov 01, 20199.9910.389.9910.3810.384,000
Oct 31, 20199.5510.259.5210.2510.252,900
Oct 30, 201910.2610.2610.1610.2510.253,700
Oct 29, 20199.5510.299.2610.2910.2910,300
Oct 28, 201910.0010.209.849.919.916,100
Oct 25, 20199.269.999.269.929.924,800
Oct 24, 20199.999.999.759.929.923,800
Oct 23, 20199.069.929.069.899.899,100
Oct 22, 20199.9010.009.779.979.976,100
Oct 21, 20199.199.809.199.809.803,700
Oct 18, 20199.089.189.019.079.076,400
Oct 17, 20199.419.419.079.109.104,100
Oct 16, 20199.209.208.958.958.954,500
Oct 15, 20199.149.158.979.139.134,000
Oct 14, 20199.209.209.029.029.02900
Oct 11, 20198.939.088.938.978.972,000
Oct 10, 20198.769.158.768.918.913,800
Oct 09, 20199.279.458.758.828.824,600
Oct 08, 20199.269.358.889.159.157,200
Oct 07, 20199.359.539.089.089.083,200
Oct 04, 20199.259.669.119.119.112,700
Oct 03, 20199.509.509.079.239.2314,300
Oct 02, 20199.7610.109.509.659.656,000
Oct 01, 20199.9410.329.729.739.735,200
Sep 30, 20199.829.999.509.989.9819,900
Sep 27, 20199.5610.039.569.809.8014,300
Sep 26, 201910.1210.599.739.789.784,800
Sep 25, 201910.3310.3410.0310.0310.032,900
Sep 24, 201910.6910.699.8110.4810.4814,100
Sep 23, 201910.4510.458.8610.2810.2831,100
Sep 20, 201910.4910.7010.2410.7010.7022,700
Sep 19, 20199.3010.509.2610.5010.5072,800
Sep 18, 20199.699.709.009.709.7021,700
Sep 17, 20198.819.278.389.189.1810,400
Sep 16, 20198.718.738.438.548.549,300
Sep 13, 20198.738.738.688.688.681,700
Sep 12, 20198.508.758.008.758.7513,300
Sep 11, 20198.729.008.328.618.6111,300
Sep 10, 20198.508.698.118.478.4728,600
Sep 09, 20199.669.668.508.638.6327,400
Sep 06, 20199.159.158.708.858.8514,400
Sep 05, 20198.9910.128.749.289.2817,400
Sep 04, 20198.979.588.598.938.9321,300
Sep 03, 201910.3010.658.969.259.2531,400
Aug 30, 20198.939.508.569.509.508,900
Aug 29, 20199.049.158.848.988.984,400
Aug 28, 20198.639.058.628.998.9910,400
Aug 27, 20199.419.418.918.968.9617,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...