Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.190 6.230 6.020 6.020 1,100 -0.09(-1.47%)
Nov 29, 2018 6.040 6.110 6.040 6.110 4,062 -0.09(-1.45%)
Nov 28, 2018 5.750 6.200 5.650 6.200 3,335 -0.03(-0.52%)
Nov 27, 2018 6.001 6.233 5.750 6.233 2,390 +0.44(+7.65%)
Nov 26, 2018 5.616 6.380 5.616 5.790 9,094 +0.19(+3.39%)
Nov 23, 2018 5.600 5.600 5.600 23 +0.00(+0.00%)
Nov 21, 2018 5.600 5.600 5.600 0 +0.24(+4.48%)
Nov 20, 2018 6.000 6.000 4.990 5.360 5,705 -0.06(-1.04%)
Nov 19, 2018 5.416 5.416 5.416 5.416 347 -0.15(-2.76%)
Nov 16, 2018 5.500 5.710 5.250 5.570 3,000 +0.07(+1.27%)
Nov 15, 2018 5.500 5.600 5.500 5.500 4,226 -0.29(-5.06%)
Nov 14, 2018 5.390 5.793 5.390 5.793 3,464 +0.29(+5.33%)
Nov 13, 2018 5.700 5.960 4.800 5.500 3,676 -0.47(-7.87%)
Nov 12, 2018 5.962 5.970 5.650 5.970 2,794 -0.13(-2.13%)
Nov 09, 2018 6.100 6.100 6.100 6.100 400 +0.10(+1.67%)
Nov 08, 2018 6.020 6.050 5.690 6.000 3,373 -0.07(-1.16%)
Nov 07, 2018 5.837 6.070 5.837 6.070 934 +0.17(+2.89%)
Nov 06, 2018 5.924 5.934 5.900 5.900 995 +0.12(+2.08%)
Nov 05, 2018 5.730 5.780 5.730 5.780 1,392 +0.03(+0.52%)
Nov 02, 2018 6.150 6.150 5.715 5.750 4,800 -0.34(-5.58%)
Nov 01, 2018 5.830 6.240 5.616 6.090 8,576 +0.25(+4.37%)
Oct 31, 2018 5.730 5.835 5.695 5.835 3,605 +0.21(+3.80%)
Oct 30, 2018 5.741 5.950 5.621 5.621 5,301 +0.06(+1.10%)
Oct 29, 2018 5.510 5.607 5.470 5.560 6,730 +0.05(+0.91%)
Oct 26, 2018 5.500 5.510 5.500 5.510 2,600 -0.33(-5.69%)
Oct 25, 2018 5.500 5.931 5.500 5.843 3,917 -0.00(-0.04%)
Oct 24, 2018 5.600 6.000 5.600 5.845 7,705 -0.10(-1.60%)
Oct 23, 2018 6.157 6.157 5.632 5.940 8,198 -0.31(-4.96%)
Oct 22, 2018 6.260 6.295 6.250 6.250 1,738 -0.15(-2.34%)
Oct 19, 2018 6.460 6.640 6.260 6.400 4,500 -0.08(-1.30%)
Oct 18, 2018 6.610 6.610 6.400 6.484 9,880 -0.24(-3.51%)
Oct 17, 2018 6.570 6.720 6.570 6.720 466 +0.18(+2.75%)
Oct 16, 2018 7.080 7.080 6.355 6.540 13,512 -0.03(-0.46%)
Oct 15, 2018 6.890 7.000 6.570 6.570 7,541 -0.43(-6.14%)
Oct 12, 2018 6.930 7.000 6.810 7.000 1,000 +0.09(+1.30%)
Oct 11, 2018 6.620 7.025 6.613 6.910 6,107 +0.36(+5.50%)
Oct 10, 2018 6.990 7.080 6.413 6.550 13,276 -0.60(-8.39%)
Oct 09, 2018 6.760 7.150 6.760 7.150 1,815 +0.10(+1.42%)
Oct 08, 2018 6.887 7.291 6.811 7.050 10,811 +0.28(+4.14%)
Oct 05, 2018 6.770 6.770 6.770 6.770 100 +0.14(+2.11%)
Oct 04, 2018 6.887 6.887 6.630 6.630 1,957 -0.30(-4.33%)
Oct 03, 2018 7.420 7.420 6.900 6.930 8,047 -0.57(-7.60%)
Oct 02, 2018 7.420 7.699 7.320 7.500 11,689 -0.15(-1.96%)
Oct 01, 2018 7.800 7.800 7.495 7.650 39,255 -0.10(-1.29%)
Sep 28, 2018 8.000 8.050 7.700 7.750 5,900 +0.15(+1.97%)
Sep 27, 2018 7.752 7.762 7.600 7.600 8,258 -0.02(-0.26%)
Sep 26, 2018 7.050 7.836 6.454 7.620 37,255 +0.74(+10.76%)
Sep 25, 2018 6.810 6.900 6.800 6.880 1,964 +0.13(+1.93%)
Sep 24, 2018 6.510 6.750 6.500 6.750 7,966 +0.30(+4.65%)
Sep 21, 2018 6.600 6.935 6.132 6.450 24,200 -0.08(-1.23%)
Sep 20, 2018 6.290 6.600 6.290 6.530 15,951 +0.17(+2.67%)
Sep 19, 2018 6.380 6.380 6.110 6.360 7,306 +0.08(+1.25%)
Sep 18, 2018 6.100 6.357 6.100 6.282 1,311 +0.14(+2.28%)
Sep 17, 2018 6.400 6.400 6.142 6.142 704 -0.16(-2.51%)
Sep 14, 2018 6.380 6.520 6.210 6.300 5,800 +0.01(+0.16%)
Sep 13, 2018 6.300 6.330 5.926 6.290 12,638 +0.01(+0.22%)
Sep 12, 2018 6.430 6.530 6.041 6.276 14,917 +0.27(+4.42%)
Sep 11, 2018 6.110 6.150 5.850 6.010 33,791 -0.14(-2.27%)
Sep 10, 2018 6.490 6.640 6.030 6.150 22,209 -0.33(-5.09%)
Sep 07, 2018 6.950 7.300 6.480 6.480 40,100 -0.50(-7.16%)
Sep 06, 2018 6.650 7.445 6.650 6.980 75,228 +0.28(+4.18%)
Sep 05, 2018 6.700 6.700 6.523 6.700 88,410 -0.05(-0.81%)
Sep 04, 2018 6.761 6.791 6.493 6.755 29,154 -0.00(-0.04%)
Aug 31, 2018 6.758 6.758 6.758 0 +0.16(+2.35%)
Aug 30, 2018 6.810 6.840 6.467 6.603 16,229 -0.31(-4.49%)
Aug 29, 2018 7.114 7.114 6.609 6.913 19,512 -0.09(-1.30%)
Aug 28, 2018 7.218 7.242 6.834 7.005 62,135 -0.04(-0.52%)
Aug 27, 2018 7.309 7.346 6.730 7.041 131,628 +0.02(+0.35%)
Aug 24, 2018 7.187 7.236 7.005 7.017 75,686 -0.17(-2.37%)
Aug 23, 2018 7.126 7.248 7.017 7.187 80,250 +0.06(+0.85%)
Aug 22, 2018 6.822 7.126 6.767 7.126 135,802 +0.40(+5.88%)
Aug 21, 2018 7.005 7.065 6.067 6.730 117,931 -0.27(-3.91%)
Aug 20, 2018 6.822 7.978 6.760 7.005 187,257 +0.37(+5.50%)
Aug 17, 2018 6.992 6.992 6.219 6.639 58,283 -0.03(-0.46%)
Aug 16, 2018 6.450 7.375 6.450 6.670 70,455 +0.52(+8.52%)
Aug 15, 2018 4.995 6.316 4.995 6.146 124,270 +1.57(+34.26%)
Aug 14, 2018 4.806 4.806 4.577 4.577 3,956 -0.23(-4.75%)
Aug 13, 2018 4.995 4.995 4.806 4.806 1,589 -0.18(-3.55%)
Aug 10, 2018 4.903 4.982 4.903 4.982 656 +0.08(+1.61%)
Aug 09, 2018 4.970 5.037 4.881 4.903 2,374 -0.06(-1.23%)
Aug 08, 2018 4.958 4.964 4.946 4.964 3,080 +0.16(+3.41%)
Aug 07, 2018 4.599 4.964 4.599 4.800 16,421 +0.18(+3.84%)
Aug 06, 2018 4.622 4.622 4.623 131 +0.00(+0.00%)
Aug 03, 2018 4.690 4.690 4.623 4.623 7,388 -0.34(-6.87%)
Aug 02, 2018 4.568 4.964 4.431 4.964 29,532 +0.09(+1.88%)
Aug 01, 2018 4.605 4.873 4.568 4.873 4,700 +0.00(+0.00%)
Jul 31, 2018 119 +0.00(+0.00%)
Jul 30, 2018 4.672 4.713 4.672 4.713 2,595 -0.16(-3.28%)
Jul 27, 2018 4.873 4.873 4.873 4.873 164 +0.26(+5.52%)
Jul 20, 2018 4.618 4.618 4.618 24 -0.07(-1.54%)
Jul 19, 2018 4.690 4.690 4.690 4.690 1,324 -0.12(-2.53%)
Jul 18, 2018 4.577 4.812 4.477 4.812 6,815 -0.04(-0.79%)
Jul 17, 2018 4.850 4.850 4.850 4.850 346 -0.02(-0.46%)
Jul 16, 2018 4.873 4.873 4.873 4.873 4,848 +0.03(+0.63%)
Jul 13, 2018 4.842 4.842 4.842 4.842 5,299 +0.18(+3.88%)
Jul 12, 2018 4.647 4.661 4.635 4.661 5,069 +0.21(+4.69%)
Jul 11, 2018 4.460 4.721 4.446 4.452 14,618 -0.04(-0.95%)
Jul 10, 2018 4.416 4.574 4.416 4.495 11,618 -0.14(-3.02%)
Jul 09, 2018 4.623 4.635 4.386 4.635 3,319 -0.02(-0.52%)
Jul 06, 2018 4.660 4.660 4.660 4.660 233 -0.08(-1.60%)
Jul 03, 2018 4.735 4.735 4.735 136 +0.34(+7.68%)
Jul 02, 2018 4.690 4.690 4.325 4.398 1,966 -0.28(-5.99%)
Jun 29, 2018 4.660 4.836 4.574 4.678 4,467 +0.12(+2.66%)
Jun 28, 2018 4.842 4.842 4.556 4.556 1,646 -0.07(-1.57%)
Jun 26, 2018 4.629 4.629 4.629 26 -0.19(-3.88%)
Jun 25, 2018 4.816 4.816 4.816 4.816 182 -0.07(-1.34%)
Jun 22, 2018 4.881 4.881 4.881 4.881 436 +0.05(+1.07%)
Jun 21, 2018 4.830 4.830 4.830 4.830 1,653 -0.12(-2.47%)
Jun 20, 2018 4.812 5.049 4.794 4.952 7,049 +0.26(+5.59%)
Jun 19, 2018 4.775 5.032 4.690 4.690 4,025 -0.11(-2.28%)
Jun 18, 2018 4.808 4.808 4.674 4.800 3,772 +0.05(+1.16%)
Jun 15, 2018 4.495 4.745 4.492 4.745 2,979 +0.19(+4.14%)
Jun 14, 2018 4.709 4.934 4.556 4.556 9,924 -0.24(-4.96%)
Jun 13, 2018 4.794 4.794 4.794 4.794 4,270 +0.07(+1.55%)
Jun 12, 2018 4.720 4.727 4.720 4.720 1,884 -0.21(-4.32%)
Jun 11, 2018 4.720 4.934 4.720 4.934 646 +0.40(+8.72%)
Jun 08, 2018 4.519 4.538 4.519 4.538 1,523 -0.35(-7.22%)
Jun 06, 2018 4.891 4.891 4.891 0 +0.23(+4.96%)
Jun 05, 2018 4.733 5.049 4.481 4.660 11,981 -0.21(-4.38%)
Jun 04, 2018 4.873 5.042 4.873 4.873 12,246 +0.12(+2.57%)
Jun 01, 2018 4.566 4.751 4.566 4.751 8,668 +0.04(+0.91%)
May 31, 2018 4.764 4.842 4.708 4.708 13,643 -0.05(-1.02%)
May 30, 2018 4.781 4.861 4.434 4.757 17,711 -0.12(-2.38%)
May 29, 2018 4.848 4.873 4.848 4.873 1,495 +0.03(+0.63%)
May 25, 2018 4.842 4.842 4.842 0 +0.03(+0.63%)
May 23, 2018 4.812 4.812 4.812 0 +0.00(+0.00%)
May 22, 2018 4.858 4.858 4.742 4.812 3,891 -0.06(-1.25%)
May 21, 2018 4.873 4.879 4.873 4.873 3,587 -0.14(-2.79%)
May 18, 2018 4.873 5.013 4.873 5.013 3,244 +0.14(+2.87%)
May 17, 2018 4.873 4.934 4.873 4.873 1,467 -0.06(-1.23%)
May 14, 2018 4.934 4.934 4.934 110 -0.00(-0.00%)
May 11, 2018 4.873 5.055 4.873 4.934 3,478 -0.03(-0.65%)
May 09, 2018 4.966 4.966 4.966 82 +0.00(+0.04%)
May 08, 2018 4.488 4.995 4.488 4.964 5,746 +0.09(+1.87%)
May 07, 2018 4.934 4.934 4.647 4.873 845 -0.03(-0.55%)
May 04, 2018 4.873 5.025 4.593 4.900 17,447 +0.02(+0.43%)
May 03, 2018 4.885 4.885 4.621 4.879 4,418 -0.02(-0.37%)
May 02, 2018 4.898 4.903 4.897 4.897 9,412 +0.01(+0.12%)
Apr 25, 2018 4.891 4.891 4.891 197 -0.26(-5.10%)
Apr 24, 2018 5.154 5.154 5.154 5.154 8,271 +0.13(+2.56%)
Apr 23, 2018 5.055 5.153 5.025 5.025 2,030 +0.01(+0.20%)
Apr 20, 2018 5.055 5.055 4.852 5.015 2,850 +0.03(+0.54%)
Apr 19, 2018 4.988 4.988 4.988 4.988 1,704 +0.03(+0.67%)
Apr 18, 2018 4.955 4.955 4.955 4.955 517 -0.10(-1.98%)
Apr 17, 2018 5.007 5.055 5.007 5.055 6,394 +0.00(+0.00%)
Apr 16, 2018 5.055 5.055 5.055 5.055 228 -0.06(-1.19%)
Apr 13, 2018 5.001 5.208 4.957 5.116 18,627 +0.15(+2.94%)
Apr 12, 2018 5.031 5.031 4.970 4.970 740 -0.12(-2.28%)
Apr 11, 2018 4.879 5.086 4.879 5.086 2,278 +0.06(+1.21%)
Apr 06, 2018 5.025 5.025 5.025 0 -0.31(-5.83%)
Apr 05, 2018 5.299 5.336 5.299 5.336 4,754 +0.16(+3.07%)
Apr 03, 2018 5.177 5.177 5.177 0 -0.14(-2.67%)
Apr 02, 2018 5.299 5.319 5.299 5.319 2,252 +0.14(+2.74%)
Mar 29, 2018 5.177 5.177 5.177 0 +0.15(+3.03%)
Mar 28, 2018 5.415 5.415 5.025 5.025 6,897 -0.39(-7.20%)
Mar 26, 2018 5.415 5.415 5.415 0 +0.09(+1.60%)
Mar 22, 2018 5.330 5.330 5.330 0 +0.00(+0.00%)
Mar 21, 2018 5.336 5.476 5.330 5.330 3,006 -0.15(-2.78%)
Mar 20, 2018 5.604 5.712 5.482 5.482 3,355 +0.07(+1.31%)
Mar 19, 2018 5.177 5.411 5.177 5.411 4,084 +0.24(+4.68%)
Mar 16, 2018 4.976 5.177 4.976 5.169 11,141 +0.30(+6.08%)
Mar 15, 2018 4.867 4.873 4.796 4.873 4,268 -0.02(-0.51%)
Mar 13, 2018 4.898 4.898 4.898 1 -0.14(-2.86%)
Mar 12, 2018 5.062 5.086 5.042 5.042 4,941 +0.05(+0.95%)
Mar 09, 2018 4.946 5.152 4.937 4.995 9,031 +0.05(+0.99%)
Mar 08, 2018 4.902 4.946 4.902 4.946 4,081 +0.16(+3.31%)
Mar 07, 2018 4.823 4.842 4.781 4.787 2,185 +0.01(+0.13%)
Mar 06, 2018 4.775 4.853 4.775 4.781 5,220 -0.07(-1.52%)
Mar 01, 2018 4.855 4.855 4.855 142 -0.03(-0.61%)
Feb 28, 2018 4.867 5.244 4.867 4.885 17,204 -0.17(-3.37%)
Feb 27, 2018 4.806 5.086 4.806 5.055 7,043 -0.06(-1.19%)
Feb 26, 2018 5.074 5.214 5.068 5.116 12,682 -0.23(-4.22%)
Feb 23, 2018 5.228 5.342 4.629 5.342 14,203 +0.11(+2.01%)
Feb 22, 2018 5.384 5.384 5.237 5.237 3,505 -0.24(-4.37%)
Feb 21, 2018 5.367 5.476 5.366 5.476 5,028 +0.07(+1.29%)
Feb 20, 2018 5.454 5.454 5.366 5.406 2,303 +0.04(+0.74%)
Feb 16, 2018 5.366 5.366 5.366 0 -0.23(-4.14%)
Feb 15, 2018 5.482 5.598 5.482 5.598 2,791 +0.23(+4.31%)
Feb 14, 2018 5.330 5.378 5.330 5.366 6,028 -0.02(-0.34%)
Feb 13, 2018 5.384 5.384 5.384 5.384 788 -0.01(-0.12%)
Feb 12, 2018 5.482 5.482 5.390 5.391 4,367 -0.12(-2.20%)
Feb 09, 2018 5.482 5.512 5.482 5.512 4,721 +0.03(+0.56%)
Feb 08, 2018 5.542 5.542 5.482 5.482 607 +0.00(+0.00%)
Feb 07, 2018 5.384 5.610 5.384 5.482 8,245 +0.07(+1.24%)
Feb 06, 2018 5.415 5.415 5.415 5.415 267 +0.00(+0.00%)
Feb 05, 2018 5.595 5.595 5.415 5.415 1,357 +0.00(+0.00%)
Feb 01, 2018 5.415 5.415 5.415 1,415 +0.08(+1.48%)
Jan 31, 2018 5.360 5.370 5.336 5.336 1,850 -0.15(-2.67%)
Jan 30, 2018 5.025 5.482 5.025 5.482 3,298 +0.10(+1.93%)
Jan 26, 2018 5.378 5.378 5.378 183 +0.02(+0.34%)
Jan 25, 2018 5.683 5.755 5.287 5.360 10,533 -0.18(-3.30%)
Jan 24, 2018 5.549 5.725 5.543 5.543 13,873 -0.04(-0.65%)
Jan 23, 2018 5.543 5.786 5.376 5.579 10,013 +0.19(+3.56%)
Jan 22, 2018 5.116 5.460 5.050 5.387 10,287 +0.15(+2.85%)
Jan 19, 2018 5.390 6.249 5.238 5.238 95,163 +0.30(+6.17%)
Jan 18, 2018 5.147 5.276 4.934 4.934 26,030 -0.12(-2.41%)
Jan 17, 2018 5.116 5.122 5.003 5.055 22,251 -0.12(-2.26%)
Jan 16, 2018 5.256 5.350 5.147 5.173 10,297 +0.00(+0.00%)
Jan 12, 2018 5.173 5.173 5.173 0 -0.02(-0.33%)
Jan 11, 2018 5.305 5.311 5.189 5.189 4,119 -0.10(-1.84%)
Jan 10, 2018 5.208 5.287 5.208 5.287 1,896 +0.03(+0.49%)
Jan 09, 2018 5.232 5.261 5.232 5.261 623 +0.05(+0.91%)
Jan 05, 2018 5.214 5.214 5.214 0 +0.01(+0.23%)
Jan 04, 2018 5.196 5.359 5.104 5.202 13,119 -0.10(-1.95%)
Jan 03, 2018 5.159 5.351 5.037 5.305 21,133 +0.15(+2.87%)
Jan 02, 2018 5.157 5.157 5.157 5.157 577 +0.09(+1.77%)
Dec 29, 2017 5.068 5.068 5.068 0 -0.04(-0.72%)
Dec 28, 2017 5.074 5.263 5.037 5.104 15,974 +0.05(+0.96%)
Dec 27, 2017 5.074 5.055 5.055 5,091 +0.04(+0.73%)
Dec 26, 2017 5.202 5.202 5.019 5.019 13,772 -0.16(-3.17%)
Dec 22, 2017 5.208 5.330 5.183 5.183 6,309 -0.18(-3.30%)
Dec 21, 2017 5.390 5.445 5.360 5.360 7,540 -0.12(-2.22%)
Dec 20, 2017 5.439 5.655 5.390 5.482 18,832 +0.02(+0.45%)
Dec 19, 2017 5.238 5.552 5.238 5.457 13,837 +0.34(+6.65%)
Dec 18, 2017 5.187 5.299 5.117 5.117 13,539 +0.02(+0.49%)
Dec 15, 2017 5.066 5.092 5.066 5.092 4,943 +0.04(+0.72%)
Dec 14, 2017 5.188 5.261 5.135 5.055 11,666 -0.07(-1.31%)
Dec 13, 2017 5.177 5.238 5.086 5.122 11,085 -0.05(-1.06%)
Dec 12, 2017 5.008 5.434 5.008 5.177 14,735 +0.09(+1.67%)
Dec 11, 2017 5.567 5.616 5.092 5.092 19,217 -0.48(-8.53%)
Dec 08, 2017 5.786 5.801 5.567 5.567 1,827 -0.20(-3.46%)
Dec 06, 2017 5.767 5.767 5.767 0 -0.06(-0.96%)
Dec 05, 2017 5.719 5.847 5.719 5.823 6,360 +0.23(+4.03%)
Dec 04, 2017 5.677 5.786 5.677 5.598 13,415 -0.01(-0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.