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 (%)
Apr 29, 2016 3.941 3.941 3.746 3.868 5,373 -0.06(-1.55%)
Apr 28, 2016 3.916 3.929 3.795 3.929 1,641 +0.14(+3.62%)
Apr 27, 2016 3.792 3.792 3.792 3.792 886 -0.03(-0.86%)
Apr 26, 2016 3.801 3.929 3.801 3.824 1,477 +0.02(+0.46%)
Apr 25, 2016 3.807 3.807 3.807 3.807 3,119 +0.00(+0.00%)
Apr 21, 2016 3.806 3.807 3.807 3.807 87 -0.07(-1.69%)
Apr 20, 2016 3.716 3.872 3.715 3.872 986 +0.16(+4.22%)
Apr 19, 2016 3.813 3.837 3.630 3.715 14,121 -0.10(-2.63%)
Apr 18, 2016 3.782 3.825 3.770 3.816 4,293 -0.02(-0.56%)
Apr 14, 2016 3.807 3.837 3.837 3.837 188 +0.07(+1.78%)
Apr 12, 2016 3.770 3.770 3.770 3.770 820 +0.05(+1.48%)
Apr 08, 2016 3.795 3.715 3.715 3.715 60 -0.14(-3.63%)
Apr 04, 2016 3.929 3.856 3.856 3.856 985 +0.10(+2.59%)
Mar 30, 2016 3.715 3.758 3.758 3.758 47 +0.10(+2.83%)
Mar 28, 2016 3.661 3.655 3.655 3.655 7,223 +0.02(+0.67%)
Mar 23, 2016 3.844 3.630 3.630 3.630 4,104 -0.19(-4.94%)
Mar 18, 2016 3.899 3.819 3.819 3.819 5,089 +0.12(+3.29%)
Mar 17, 2016 3.746 3.746 3.697 3.697 1,236 -0.05(-1.30%)
Mar 16, 2016 3.746 3.746 3.746 3.746 1,641 +0.21(+6.03%)
Mar 15, 2016 3.655 3.655 3.502 3.533 9,042 -0.09(-2.36%)
Mar 14, 2016 3.502 3.777 3.502 3.618 4,457 +0.03(+0.93%)
Mar 11, 2016 3.502 3.584 3.502 3.584 1,856 -0.04(-1.20%)
Mar 10, 2016 3.563 3.628 3.563 3.628 410 -0.31(-7.83%)
Mar 08, 2016 3.990 3.936 3.936 3.936 44 -0.05(-1.34%)
Mar 07, 2016 4.111 4.142 3.990 3.990 4,165 +0.03(+0.77%)
Mar 02, 2016 3.874 3.959 3.959 3.959 129 -0.25(-5.93%)
Mar 01, 2016 3.807 4.325 3.496 4.209 7,312 +0.55(+15.17%)
Feb 29, 2016 4.111 4.111 3.655 3.655 3,976 -0.15(-4.00%)
Feb 25, 2016 3.807 3.807 3.807 3.807 1,805 +0.15(+4.17%)
Feb 23, 2016 3.752 3.655 3.655 3.655 3,119 +0.15(+4.35%)
Feb 22, 2016 3.441 3.502 3.441 3.502 1,584 +0.09(+2.68%)
Feb 11, 2016 3.405 3.411 3.411 3.411 52 +0.11(+3.32%)
Feb 08, 2016 3.301 3.301 3.301 3.301 1 -0.01(-0.37%)
Feb 05, 2016 3.229 3.313 3.229 3.313 1,574 +0.25(+8.15%)
Feb 04, 2016 3.198 3.198 3.052 3.064 5,120 +0.02(+0.60%)
Feb 03, 2016 3.094 3.094 3.045 3.046 6,897 -0.05(-1.57%)
Feb 02, 2016 3.045 3.094 3.045 3.094 1,218 +0.01(+0.20%)
Jan 29, 2016 3.088 3.088 3.088 3.088 87 +0.15(+4.97%)
Jan 28, 2016 2.930 3.045 2.899 2.942 2,809 +0.06(+1.92%)
Jan 25, 2016 3.039 2.886 2.886 2.886 2,955 -0.16(-5.22%)
Jan 22, 2016 2.564 3.045 2.564 3.045 330 +0.24(+8.70%)
Jan 21, 2016 3.161 3.167 2.741 2.802 9,826 -0.48(-14.66%)
Jan 20, 2016 3.199 3.344 3.088 3.283 5,183 +0.02(+0.75%)
Jan 19, 2016 3.259 3.259 3.259 3.259 175 +0.08(+2.49%)
Jan 15, 2016 3.161 3.179 3.179 3.179 27,746 +0.02(+0.58%)
Jan 14, 2016 3.186 3.228 3.106 3.161 6,760 -0.19(-5.64%)
Jan 12, 2016 3.271 3.350 3.350 3.350 2,462 -0.17(-4.84%)
Jan 11, 2016 3.521 3.521 3.521 3.521 472 +0.17(+5.09%)
Jan 08, 2016 3.447 3.654 3.283 3.350 13,152 +0.00(+0.00%)
Jan 07, 2016 3.350 3.350 3.289 3.350 2,134 +0.22(+7.00%)
Jan 06, 2016 3.441 3.472 3.131 3.131 7,282 -0.29(-8.38%)
Jan 04, 2016 3.594 3.417 3.417 3.417 147 -0.51(-12.89%)
Dec 31, 2015 3.807 3.923 3.923 3.923 11,328 +0.21(+5.57%)
Dec 30, 2015 3.715 3.715 3.715 3.715 428 +0.06(+1.66%)
Dec 29, 2015 3.703 3.703 3.655 3.655 2,318 -0.06(-1.64%)
Dec 28, 2015 3.600 3.715 3.600 3.715 2,423 -0.06(-1.61%)
Dec 24, 2015 3.776 3.776 3.776 3.776 656 +0.02(+0.40%)
Dec 22, 2015 3.983 3.761 3.761 3.761 24 +0.06(+1.56%)
Dec 18, 2015 3.807 3.703 3.703 3.703 165 +0.05(+1.33%)
Dec 17, 2015 3.655 3.709 3.655 3.655 3,229 +0.21(+6.01%)
Dec 15, 2015 3.557 3.447 3.447 3.447 98 +0.13(+3.85%)
Dec 14, 2015 3.624 3.655 3.320 3.320 10,842 +0.27(+9.00%)
Dec 11, 2015 3.399 3.886 2.832 3.045 17,102 -0.52(-14.53%)
Dec 10, 2015 3.661 3.918 3.399 3.563 4,386 -0.33(-8.59%)
Dec 08, 2015 3.904 3.898 3.898 3.898 6 -0.01(-0.23%)
Dec 07, 2015 3.688 3.907 3.688 3.907 1,365 -0.02(-0.54%)
Dec 04, 2015 4.019 4.019 3.929 3.929 11,515 +0.03(+0.78%)
Dec 03, 2015 4.312 4.312 3.837 3.898 6,137 +0.21(+5.79%)
Dec 02, 2015 3.685 3.685 3.685 3.685 275 -0.27(-6.92%)
Dec 01, 2015 3.947 4.142 3.947 3.959 1,840 +0.00(+0.00%)
Nov 30, 2015 3.959 3.959 3.959 3.959 983 +0.29(+7.97%)
Nov 27, 2015 3.655 3.667 3.655 3.667 822 +0.01(+0.33%)
Nov 25, 2015 3.648 3.655 3.655 3.655 492 +0.06(+1.69%)
Nov 24, 2015 3.685 3.721 3.575 3.594 19,737 -0.09(-2.48%)
Nov 20, 2015 3.929 3.929 3.685 3.685 1,732 -0.17(-4.42%)
Nov 19, 2015 3.935 3.935 3.856 3.856 1,149 +0.19(+5.32%)
Nov 18, 2015 3.837 4.131 3.661 3.661 9,954 +0.13(+3.80%)
Nov 16, 2015 3.667 3.527 3.527 3.527 164 -0.36(-9.25%)
Nov 13, 2015 3.655 3.886 3.655 3.886 1,034 +0.23(+6.33%)
Nov 12, 2015 3.642 3.715 3.642 3.655 4,803 -0.09(-2.44%)
Nov 11, 2015 4.318 4.339 3.076 3.746 66,215 -0.65(-14.71%)
Nov 10, 2015 4.369 4.410 4.300 4.392 18,716 +0.05(+1.13%)
Nov 02, 2015 4.343 4.343 4.343 4.343 91 -0.13(-2.99%)
Oct 30, 2015 4.379 4.477 4.379 4.477 1,577 +0.16(+3.68%)
Oct 29, 2015 4.312 4.318 4.312 4.318 338 -0.12(-2.76%)
Oct 23, 2015 4.440 4.440 4.440 4.440 272 -0.01(-0.27%)
Oct 21, 2015 4.452 4.452 4.452 4.452 820 +0.15(+3.54%)
Oct 20, 2015 4.301 4.312 4.300 4.300 3,559 -0.12(-2.75%)
Oct 19, 2015 4.422 4.422 4.422 4.422 311 +0.01(+0.14%)
Oct 16, 2015 4.562 4.562 4.416 4.416 1,805 +0.01(+0.28%)
Oct 15, 2015 4.367 4.477 4.300 4.404 23,960 -0.10(-2.16%)
Oct 14, 2015 4.501 4.501 4.501 4.501 440 +0.01(+0.14%)
Oct 13, 2015 4.495 4.495 4.495 4.495 170 +0.05(+1.10%)
Oct 12, 2015 4.398 4.452 4.362 4.446 3,717 -0.16(-3.57%)
Oct 07, 2015 4.422 4.611 4.611 4.611 1,970 -0.10(-2.07%)
Oct 05, 2015 4.769 4.708 4.708 4.708 106 -0.45(-8.79%)
Oct 02, 2015 4.702 5.162 4.690 5.162 1,991 +0.02(+0.30%)
Sep 30, 2015 5.147 5.147 5.147 5.147 13 +0.24(+4.97%)
Sep 29, 2015 4.739 4.903 4.696 4.903 2,899 +0.02(+0.50%)
Sep 25, 2015 4.879 4.879 4.879 4.879 392 -0.24(-4.76%)
Sep 24, 2015 5.250 5.250 5.122 5.122 981 +0.16(+3.19%)
Sep 23, 2015 5.616 5.616 4.964 4.964 4,418 -0.13(-2.63%)
Sep 18, 2015 4.964 5.098 5.098 5.098 10,343 +0.13(+2.70%)
Sep 17, 2015 4.873 4.964 4.867 4.964 2,175 +0.09(+1.87%)
Sep 16, 2015 4.897 4.958 4.830 4.873 6,453 -0.07(-1.48%)
Sep 15, 2015 4.946 4.958 4.873 4.946 3,396 -0.01(-0.12%)
Sep 14, 2015 4.757 4.958 4.757 4.952 2,641 -0.01(-0.12%)
Sep 11, 2015 4.964 4.964 4.727 4.958 9,747 -0.01(-0.12%)
Sep 10, 2015 4.873 4.964 4.696 4.964 6,043 +0.15(+3.16%)
Sep 09, 2015 4.873 4.873 4.812 4.812 1,494 -0.06(-1.25%)
Sep 08, 2015 4.867 4.873 4.798 4.873 4,234 +0.14(+2.96%)
Sep 04, 2015 4.751 4.733 4.733 4.733 4,432 +0.04(+0.91%)
Sep 03, 2015 4.697 4.697 4.690 4.690 970 -0.26(-5.17%)
Sep 02, 2015 4.946 4.946 4.946 4.946 234 -0.02(-0.37%)
Sep 01, 2015 4.964 4.964 4.964 4.964 198 +0.27(+5.84%)
Aug 31, 2015 4.854 4.854 4.690 4.690 4,114 -0.23(-4.64%)
Aug 28, 2015 4.690 4.918 4.690 4.918 2,122 +0.23(+4.87%)
Aug 27, 2015 4.690 4.690 4.690 4.690 334 +0.36(+8.30%)
Aug 26, 2015 4.434 4.513 4.331 4.331 2,227 -0.10(-2.33%)
Aug 25, 2015 4.434 4.434 4.434 4.434 164 -0.04(-0.95%)
Aug 21, 2015 4.526 4.477 4.477 4.477 1,805 -0.02(-0.41%)
Aug 20, 2015 4.599 4.599 4.489 4.495 574 -0.17(-3.66%)
Aug 19, 2015 4.617 4.666 4.611 4.666 743 -0.31(-6.30%)
Aug 18, 2015 4.979 4.979 4.979 4.979 193 +0.25(+5.35%)
Aug 17, 2015 4.727 4.727 4.727 4.727 169 -0.15(-3.00%)
Aug 14, 2015 4.909 4.982 4.812 4.873 5,127 +0.39(+8.69%)
Aug 13, 2015 4.538 4.538 4.465 4.483 3,615 -0.18(-3.92%)
Aug 12, 2015 4.373 4.702 4.373 4.666 8,706 +0.18(+4.08%)
Aug 11, 2015 4.325 4.538 4.325 4.483 10,069 -0.12(-2.52%)
Aug 07, 2015 5.360 4.599 4.599 4.599 13,298 -0.27(-5.62%)
Aug 06, 2015 4.873 4.903 4.873 4.873 1,485 +0.46(+10.34%)
Aug 05, 2015 4.453 4.453 4.416 4.416 2,140 -0.01(-0.14%)
Jul 31, 2015 4.720 4.422 4.422 4.422 9 -0.45(-9.25%)
Jul 30, 2015 4.641 5.104 4.635 4.873 1,891 +0.27(+5.82%)
Jul 29, 2015 4.970 4.970 4.605 4.605 5,238 -0.30(-6.20%)
Jul 27, 2015 5.025 4.909 4.909 4.909 60 -0.13(-2.54%)
Jul 24, 2015 5.208 5.208 5.025 5.037 1,981 -0.18(-3.43%)
Jul 23, 2015 5.216 5.216 5.216 5.216 165 +0.00(+0.05%)
Jul 22, 2015 5.214 5.214 5.214 5.214 3,520 -0.11(-2.06%)
Jul 21, 2015 5.330 5.330 5.323 5.323 5,025 +0.12(+2.22%)
Jul 20, 2015 5.208 5.208 5.208 5.208 1,641 +0.00(+0.00%)
Jul 17, 2015 5.208 5.208 5.208 5.208 165 -0.12(-2.29%)
Jul 15, 2015 5.330 5.330 5.330 5.330 164 +0.00(+0.00%)
Jul 14, 2015 5.189 5.475 5.189 5.330 1,231 +0.14(+2.70%)
Jul 13, 2015 5.189 5.189 5.189 5.189 412 -0.20(-3.73%)
Jul 09, 2015 5.330 5.390 5.390 5.390 8 +0.09(+1.72%)
Jul 08, 2015 5.214 5.330 5.116 5.299 6,558 +0.06(+1.16%)
Jul 07, 2015 5.476 5.500 5.238 5.238 4,449 -0.49(-8.61%)
Jul 02, 2015 5.732 5.732 5.732 5.732 246 +0.28(+5.14%)
Jul 01, 2015 5.451 5.451 5.451 5.451 187 +0.00(+0.00%)
Jun 30, 2015 5.451 5.451 5.451 5.451 164 +0.00(+0.00%)
Jun 29, 2015 5.451 5.451 5.451 5.451 164 -0.07(-1.32%)
Jun 26, 2015 5.549 5.549 5.293 5.524 2,314 +0.09(+1.68%)
Jun 25, 2015 5.171 5.470 5.153 5.433 12,072 +0.01(+0.11%)
Jun 24, 2015 5.177 5.427 5.177 5.427 850 -0.27(-4.71%)
Jun 23, 2015 5.055 5.695 5.031 5.695 1,374 +0.55(+10.65%)
Jun 22, 2015 5.098 5.153 5.086 5.147 2,306 -0.27(-5.06%)
Jun 19, 2015 5.683 5.683 5.177 5.421 4,695 +0.37(+7.23%)
Jun 18, 2015 5.390 5.476 4.992 5.055 19,051 -0.23(-4.38%)
Jun 17, 2015 5.658 5.658 5.275 5.287 18,282 -0.29(-5.14%)
Jun 16, 2015 5.738 5.738 5.555 5.573 3,378 -0.06(-1.08%)
Jun 15, 2015 5.549 5.634 5.549 5.634 1,774 +0.00(+0.00%)
Jun 12, 2015 5.555 5.634 5.512 5.634 11,986 +0.06(+1.09%)
Jun 11, 2015 5.738 5.756 5.573 5.573 11,558 -0.17(-2.97%)
Jun 10, 2015 5.579 5.762 5.555 5.744 2,401 +0.17(+3.06%)
Jun 09, 2015 5.573 5.573 5.573 5.573 618 -0.20(-3.48%)
Jun 08, 2015 5.786 5.786 5.543 5.774 5,091 +0.11(+1.94%)
Jun 05, 2015 5.665 5.665 5.665 5.665 1,106 +0.05(+0.98%)
Jun 04, 2015 5.531 5.786 5.524 5.610 2,715 -0.03(-0.54%)
Jun 03, 2015 5.939 6.000 5.591 5.640 23,672 -0.15(-2.53%)
Jun 02, 2015 5.832 5.914 5.512 5.786 13,104 -0.12(-1.96%)
Jun 01, 2015 6.091 6.091 5.896 5.902 5,532 -0.07(-1.12%)
May 29, 2015 5.831 6.060 5.786 5.969 3,677 -0.27(-4.30%)
May 28, 2015 5.939 6.395 5.713 6.237 16,769 +0.35(+5.89%)
May 27, 2015 6.091 6.091 5.512 5.890 26,549 -0.20(-3.30%)
May 26, 2015 5.786 6.091 5.786 6.091 13,429 +0.24(+4.17%)
May 22, 2015 5.908 5.847 5.847 5.847 3,119 -0.06(-1.03%)
May 21, 2015 5.957 6.030 5.756 5.908 14,707 -0.03(-0.51%)
May 20, 2015 5.756 5.939 5.409 5.939 24,830 +0.30(+5.41%)
May 19, 2015 5.177 5.920 5.177 5.634 64,987 +0.47(+9.16%)
May 18, 2015 5.384 5.543 5.147 5.161 25,350 -0.17(-3.26%)
May 15, 2015 5.695 5.784 5.239 5.336 24,942 -0.49(-8.46%)
May 14, 2015 5.482 6.060 5.476 5.829 44,686 +0.35(+6.33%)
May 13, 2015 4.873 5.978 4.806 5.482 273,574 +0.62(+12.69%)
May 12, 2015 4.873 4.873 4.757 4.865 16,468 +0.11(+2.26%)
May 11, 2015 4.696 4.873 4.513 4.757 10,786 -0.12(-2.37%)
May 08, 2015 4.854 4.873 4.720 4.873 48,053 +0.01(+0.25%)
May 07, 2015 4.854 4.861 4.848 4.861 6,182 +0.00(+0.00%)
May 06, 2015 4.739 4.861 4.629 4.861 7,865 -0.01(-0.24%)
May 05, 2015 4.515 4.873 4.515 4.872 24,424 +0.49(+11.25%)
May 04, 2015 4.404 4.410 4.385 4.379 3,611 +0.17(+4.08%)
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.