GWG Holdings, Inc Common Stock Historical Stock Prices

GWGH 
$7.95
*  
0.11
1.4%
Get GWGH Alerts
*Delayed - data as of Dec. 2, 2016 15:06 ET  -  Find a broker to begin trading GWGH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GWGH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:06 7.93 8 7.93 7.95 7,629
12/01/2016 7.84 7.84 7.84 7.84 00
11/30/2016 7.88 7.88 7.7716 7.84 1,272
11/29/2016 7.98 7.98 7.81 7.88 6,086
11/28/2016 8.05 8.05 7.85 7.9998 14,053
11/25/2016 7.84 7.84 7.84 7.84 00
11/23/2016 7.56 8 7.56 7.84 12,503
11/22/2016 7.973 7.973 7.46 7.5 6,614
11/21/2016 8.36 8.36 7.32 7.76 13,971
11/18/2016 8.5605 8.5605 8.38 8.38 500
11/17/2016 8.12 8.8 8.12 8.8 6,632
11/16/2016 8.45 8.54 8.41 8.54 821
11/15/2016 8.3 8.3 8.3 8.3 00
11/14/2016 8.39 8.57 8.255 8.3 6,304
11/11/2016 8.31 8.65 8.185 8.65 3,490
11/10/2016 8.85 9.65 8.18 8.61 84,800
11/09/2016 9.0246 9.2 8.2457 8.33 21,181
11/08/2016 8.38 9.2083 8.16 9.04 23,155
11/07/2016 8.5315 8.7999 8.35 8.7999 2,821
11/04/2016 8.35 8.35 8.35 8.35 119
11/03/2016 8.57 8.5881 8.4 8.41 9,085
11/02/2016 8.42 8.42 8.42 8.42 802
11/01/2016 8.39 8.39 8.39 8.39 00
10/31/2016 8.9122 8.9122 8.36 8.39 2,317
10/28/2016 8.9868 8.9868 8.77 8.8109 4,188
10/27/2016 8.85 8.85 8.85 8.85 1,000
10/26/2016 8.99 9 8.8608 8.8608 4,280
10/25/2016 8.98 8.98 8.98 8.98 100
10/24/2016 8.963 8.963 8.72 8.72 1,730
10/21/2016 8.62 8.62 8.62 8.62 1,101
10/20/2016 8.5501 8.5501 8.52 8.52 600
10/19/2016 8.45 8.6173 8.35 8.35 2,164
10/18/2016 8.8732 8.8732 8.45 8.46 3,711
10/17/2016 8.8773 8.8773 8.8773 8.8773 938
10/14/2016 8.48 8.48 8.48 8.48 00
10/13/2016 8.48 8.48 8.48 8.48 1,141
10/12/2016 8.93 9.33 8.5 8.5 901
10/11/2016 8.5 8.55 8.48 8.48 3,088
10/10/2016 8.7 8.7 8.52 8.52 2,382
10/07/2016 8.6 8.83 8.6 8.83 602
10/06/2016 8.5 8.8929 8.39 8.795 2,544
10/05/2016 8.4 8.5 8.4 8.5 808
10/04/2016 8.42 8.9617 8.37 8.37 3,364
10/03/2016 8.8204 8.8204 8.75 8.75 855
09/30/2016 8.82 8.82 8.82 8.82 00
09/29/2016 8.41 9.22 8.41 8.82 8,019
09/28/2016 8.08 8.45 8.03 8.45 5,533
09/27/2016 8.16 8.22 8.13 8.13 3,651
09/26/2016 8.32 8.35 8.11 8.14 6,715
09/23/2016 8.22 8.45 8.22 8.3 1,466
09/22/2016 8.321 8.47 8.27 8.47 2,262
09/21/2016 8.6 8.63 8.2101 8.359 1,408
09/20/2016 8.8 9.25 8.61 8.62 3,369
09/19/2016 9.54 9.749 8.1 8.76 16,491
09/16/2016 9.72 9.72 9.35 9.37 2,123
09/15/2016 9.79 10.39 9.75 9.98 5,788
09/14/2016 10.18 10.5 9.85 9.9501 13,556
09/13/2016 10.4 10.4 9.75 10.04 19,288
09/12/2016 10.338 10.5 10.25 10.5 12,763
09/09/2016 10.384 10.482 10.25 10.4 4,040
09/08/2016 10.34 10.61 10.1026 10.35 3,419
09/07/2016 10.55 10.87 10.2 10.2 7,336
09/06/2016 10 10.86 9.97 10.86 26,361
09/02/2016 9.95 10 9.6417 10 8,865
09/01/2016 9.96 10 9.625 10 1,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?