Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gwg Holdings (NQ: GWGH )

N/A 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 (%)
Dec 30, 2016 4.836 4.836 4.836 0 -0.04(-0.75%)
Dec 28, 2016 4.873 4.873 4.873 108 +0.06(+1.27%)
Dec 27, 2016 4.812 4.812 4.812 4.812 394 -0.20(-3.98%)
Dec 23, 2016 5.011 5.011 5.011 0 +0.20(+4.15%)
Dec 21, 2016 4.812 4.812 4.812 52 -0.02(-0.38%)
Dec 20, 2016 4.717 4.873 4.717 4.830 12,814 +0.13(+2.72%)
Dec 19, 2016 4.702 4.702 4.702 4.702 1,275 -0.13(-2.65%)
Dec 16, 2016 4.836 4.836 4.696 4.830 18,085 -0.01(-0.13%)
Dec 15, 2016 4.812 4.836 4.727 4.836 9,826 +0.09(+1.98%)
Dec 14, 2016 4.702 4.742 4.702 4.742 3,071 +0.05(+0.98%)
Dec 13, 2016 4.629 4.812 4.599 4.696 4,450 +0.06(+1.35%)
Dec 12, 2016 4.717 4.717 4.629 4.634 2,165 -0.00(-0.05%)
Dec 09, 2016 4.636 4.636 4.636 4.636 1,191 -0.18(-3.65%)
Dec 08, 2016 4.812 4.812 4.812 4.812 208 +0.19(+4.08%)
Dec 07, 2016 4.781 4.812 4.568 4.623 7,734 -0.16(-3.31%)
Dec 06, 2016 4.781 4.867 4.781 4.781 7,353 +0.00(+0.00%)
Dec 05, 2016 4.818 4.873 4.781 4.781 17,306 -0.09(-1.75%)
Dec 02, 2016 4.830 4.873 4.812 4.867 15,152 +0.09(+1.91%)
Nov 30, 2016 4.775 4.775 4.775 0 -0.02(-0.51%)
Nov 29, 2016 4.861 4.861 4.757 4.800 9,991 -0.07(-1.50%)
Nov 28, 2016 4.903 4.903 4.781 4.873 23,072 +0.10(+2.04%)
Nov 23, 2016 4.775 4.775 4.775 0 +0.21(+4.53%)
Nov 22, 2016 4.856 4.856 4.544 4.568 10,858 -0.16(-3.35%)
Nov 21, 2016 5.092 5.092 4.459 4.727 22,937 -0.38(-7.40%)
Nov 18, 2016 5.214 5.214 5.104 5.104 820 -0.26(-4.77%)
Nov 17, 2016 4.946 5.360 4.946 5.360 10,888 +0.16(+3.04%)
Nov 16, 2016 5.147 5.202 5.122 5.202 1,347 +0.15(+2.89%)
Nov 14, 2016 5.055 5.055 5.055 0 -0.21(-4.05%)
Nov 11, 2016 5.062 5.269 4.985 5.269 5,729 +0.02(+0.46%)
Nov 10, 2016 5.390 5.878 4.982 5.244 139,223 +0.17(+3.36%)
Nov 09, 2016 5.497 5.604 5.022 5.074 34,774 -0.43(-7.85%)
Nov 08, 2016 5.104 5.609 4.970 5.506 38,015 +0.15(+2.73%)
Nov 07, 2016 5.196 5.360 5.086 5.360 4,631 +0.27(+5.39%)
Nov 04, 2016 5.086 5.086 5.086 5.086 195 -0.04(-0.71%)
Nov 03, 2016 5.220 5.231 5.116 5.122 14,915 -0.01(-0.12%)
Nov 02, 2016 5.129 5.129 5.129 5.129 1,316 +0.02(+0.36%)
Oct 31, 2016 5.110 5.110 5.110 0 -0.26(-4.78%)
Oct 28, 2016 5.474 5.474 5.342 5.367 6,875 -0.02(-0.44%)
Oct 27, 2016 5.390 5.390 5.390 5.390 1,641 -0.01(-0.12%)
Oct 26, 2016 5.476 5.482 5.397 5.397 7,026 -0.07(-1.33%)
Oct 25, 2016 5.470 5.470 5.470 5.470 164 +0.16(+2.98%)
Oct 24, 2016 5.459 5.459 5.311 5.311 2,840 +0.06(+1.16%)
Oct 21, 2016 5.250 5.250 5.250 5.250 1,807 +0.06(+1.17%)
Oct 20, 2016 5.208 5.208 5.189 5.189 985 +0.10(+2.04%)
Oct 19, 2016 5.147 5.249 5.086 5.086 3,552 -0.07(-1.30%)
Oct 18, 2016 5.405 5.405 5.147 5.153 6,092 -0.25(-4.70%)
Oct 17, 2016 5.407 5.407 5.407 5.407 1,540 +0.24(+4.69%)
Oct 13, 2016 5.165 5.165 5.165 5.165 1,805 -0.01(-0.24%)
Oct 12, 2016 5.439 5.683 5.177 5.177 1,479 +0.01(+0.24%)
Oct 11, 2016 5.177 5.208 5.165 5.165 5,069 -0.02(-0.47%)
Oct 10, 2016 5.299 5.299 5.189 5.189 3,910 -0.19(-3.51%)
Oct 07, 2016 5.238 5.378 5.238 5.378 988 +0.02(+0.40%)
Oct 06, 2016 5.177 5.417 5.110 5.357 4,176 +0.18(+3.47%)
Oct 05, 2016 5.116 5.177 5.116 5.177 1,326 +0.08(+1.55%)
Oct 04, 2016 5.129 5.458 5.098 5.098 5,522 -0.23(-4.34%)
Oct 03, 2016 5.372 5.372 5.330 5.330 1,403 -0.04(-0.79%)
Sep 30, 2016 5.372 5.372 5.372 5.372 41 +0.00(+0.00%)
Sep 29, 2016 5.122 5.616 5.122 5.372 13,165 +0.23(+4.38%)
Sep 28, 2016 4.921 5.147 4.891 5.147 9,084 +0.19(+3.94%)
Sep 27, 2016 4.970 5.007 4.952 4.952 5,994 -0.01(-0.12%)
Sep 26, 2016 5.068 5.086 4.940 4.958 11,024 -0.10(-1.93%)
Sep 23, 2016 5.007 5.147 5.007 5.055 2,406 -0.10(-2.01%)
Sep 22, 2016 5.068 5.159 5.037 5.159 3,713 +0.07(+1.33%)
Sep 21, 2016 5.238 5.256 5.001 5.091 2,311 -0.16(-3.03%)
Sep 20, 2016 5.360 5.634 5.244 5.250 5,531 -0.09(-1.60%)
Sep 19, 2016 5.811 5.938 4.934 5.336 27,074 -0.37(-6.51%)
Sep 16, 2016 5.920 5.920 5.695 5.707 3,485 -0.37(-6.11%)
Sep 15, 2016 5.963 6.328 5.939 6.079 9,502 +0.02(+0.30%)
Sep 14, 2016 6.201 6.395 6.000 6.061 22,256 -0.05(-0.90%)
Sep 13, 2016 6.335 6.335 5.939 6.115 31,666 -0.28(-4.38%)
Sep 12, 2016 6.296 6.395 6.243 6.395 20,954 +0.06(+0.96%)
Sep 09, 2016 6.325 6.384 6.243 6.335 6,632 +0.03(+0.48%)
Sep 08, 2016 6.298 6.462 6.153 6.304 5,613 +0.09(+1.47%)
Sep 07, 2016 6.426 6.621 6.213 6.213 12,044 -0.40(-6.08%)
Sep 06, 2016 6.091 6.615 6.073 6.615 43,279 +0.52(+8.60%)
Sep 02, 2016 6.060 6.091 6.091 6.091 14,611 +0.00(+0.00%)
Sep 01, 2016 6.067 6.091 5.862 6.091 2,799 +0.34(+5.93%)
Aug 31, 2016 5.634 6.018 5.634 5.750 3,219 -0.34(-5.60%)
Aug 30, 2016 6.051 6.152 5.862 6.091 14,605 +0.15(+2.56%)
Aug 29, 2016 5.981 6.060 5.622 5.939 25,999 +0.58(+10.88%)
Aug 26, 2016 5.665 6.090 5.356 5.356 13,922 -0.47(-8.07%)
Aug 25, 2016 5.969 6.084 5.287 5.826 58,226 -0.14(-2.40%)
Aug 24, 2016 5.975 5.999 5.421 5.969 13,715 -0.06(-1.01%)
Aug 23, 2016 5.482 6.091 5.226 6.030 46,295 +0.55(+10.00%)
Aug 22, 2016 5.695 5.719 5.031 5.482 28,682 -0.03(-0.55%)
Aug 19, 2016 6.164 6.551 5.512 5.512 30,052 -0.64(-10.40%)
Aug 18, 2016 4.836 7.041 4.733 6.152 175,725 +1.33(+27.69%)
Aug 17, 2016 4.751 5.086 4.678 4.818 38,225 +0.05(+1.02%)
Aug 16, 2016 4.678 4.994 4.574 4.769 56,544 +0.20(+4.40%)
Aug 15, 2016 4.617 4.660 4.434 4.568 15,271 +0.15(+3.31%)
Aug 12, 2016 4.203 4.585 4.172 4.422 49,657 +0.26(+6.14%)
Aug 11, 2016 4.136 4.166 4.136 4.166 3,038 +0.02(+0.59%)
Aug 10, 2016 4.142 4.142 4.142 4.142 820 +0.04(+1.09%)
Aug 08, 2016 4.097 4.097 4.097 4.097 1,477 +0.08(+1.92%)
Aug 04, 2016 4.020 4.020 4.020 4.020 492 -0.09(-2.22%)
Aug 01, 2016 3.996 4.111 4.111 4.111 1,477 +0.04(+0.90%)
Jul 29, 2016 4.166 4.166 4.075 4.075 1,497 -0.15(-3.46%)
Jul 28, 2016 3.874 4.325 3.874 4.221 9,863 +0.32(+8.28%)
Jul 27, 2016 3.863 3.898 3.863 3.898 1,170 +0.04(+1.05%)
Jul 26, 2016 4.057 4.057 3.789 3.857 6,815 -0.09(-2.29%)
Jul 25, 2016 4.063 4.063 3.886 3.948 16,672 -0.16(-3.78%)
Jul 22, 2016 4.088 4.103 4.088 4.103 2,298 +0.03(+0.77%)
Jul 21, 2016 4.264 4.264 4.063 4.072 3,671 -0.02(-0.52%)
Jul 20, 2016 4.093 4.093 4.093 4.093 653 +0.02(+0.45%)
Jul 19, 2016 4.032 4.157 4.032 4.075 3,646 -0.04(-0.89%)
Jul 18, 2016 4.151 4.151 4.111 4.111 2,135 -0.06(-1.46%)
Jul 15, 2016 4.191 4.191 4.172 4.172 1,799 +0.06(+1.48%)
Jul 14, 2016 4.111 4.111 4.111 4.111 991 -0.00(-0.00%)
Jul 13, 2016 4.111 4.111 4.111 4.111 2,756 -0.15(-3.57%)
Jul 12, 2016 4.172 4.264 4.081 4.264 2,475 +0.15(+3.70%)
Jul 08, 2016 4.142 4.111 4.111 4.111 8,865 -0.09(-2.17%)
Jul 07, 2016 4.294 4.294 4.087 4.203 9,190 +0.03(+0.73%)
Jul 05, 2016 4.203 4.507 4.166 4.172 14,447 -0.09(-2.14%)
Jul 01, 2016 4.440 4.264 4.264 4.264 8,373 +0.00(+0.00%)
Jun 30, 2016 5.062 5.062 4.221 4.264 5,967 -0.12(-2.78%)
Jun 29, 2016 4.221 4.526 4.105 4.385 16,537 +0.23(+5.65%)
Jun 28, 2016 4.081 4.158 4.026 4.151 40,309 +0.19(+4.84%)
Jun 27, 2016 4.105 4.105 3.959 3.959 3,717 -0.13(-3.13%)
Jun 24, 2016 4.087 4.087 4.087 4.087 492 +0.01(+0.15%)
Jun 23, 2016 3.959 4.098 3.959 4.081 3,805 +0.00(+0.00%)
Jun 22, 2016 4.081 4.081 4.081 4.081 195 -0.09(-2.19%)
Jun 21, 2016 4.069 4.215 4.069 4.172 4,710 +0.12(+2.85%)
Jun 20, 2016 4.124 4.343 4.032 4.057 6,724 -0.14(-3.34%)
Jun 17, 2016 4.223 4.223 4.172 4.197 3,933 -0.01(-0.29%)
Jun 16, 2016 4.221 4.221 4.203 4.209 1,718 -0.05(-1.29%)
Jun 15, 2016 4.921 4.921 4.215 4.264 5,675 -0.05(-1.24%)
Jun 14, 2016 4.264 4.495 4.203 4.317 29,801 -0.08(-1.86%)
Jun 13, 2016 4.446 4.611 4.318 4.399 10,010 +0.09(+2.16%)
Jun 10, 2016 4.446 4.605 4.306 4.306 22,535 -0.13(-3.02%)
Jun 09, 2016 4.300 4.629 4.300 4.440 25,158 +0.18(+4.14%)
Jun 08, 2016 4.221 4.385 4.063 4.264 10,372 -0.04(-0.99%)
Jun 07, 2016 4.483 4.842 4.306 4.306 13,807 -0.38(-8.18%)
Jun 06, 2016 4.921 4.921 4.440 4.690 8,642 +0.04(+0.96%)
Jun 02, 2016 5.177 4.646 4.646 4.646 96 -0.29(-5.86%)
May 31, 2016 4.540 4.935 4.935 4.935 73 -0.39(-7.30%)
May 27, 2016 5.323 5.323 5.323 5.323 656 +0.35(+6.98%)
May 26, 2016 4.976 4.976 4.976 4.976 334 -0.02(-0.37%)
May 25, 2016 5.330 5.330 4.976 4.994 5,340 +0.19(+3.97%)
May 24, 2016 4.471 4.940 4.416 4.804 7,184 +0.42(+9.70%)
May 23, 2016 4.124 4.459 4.124 4.379 16,322 +0.28(+6.84%)
May 20, 2016 4.044 4.142 4.044 4.099 5,882 +0.10(+2.59%)
May 19, 2016 3.834 4.050 3.834 3.996 3,281 -0.03(-0.78%)
May 18, 2016 4.027 4.027 4.027 4.027 211 +0.02(+0.40%)
May 17, 2016 4.011 4.011 4.011 4.011 356 +0.02(+0.54%)
May 16, 2016 4.002 4.013 3.935 3.990 3,375 +0.09(+2.18%)
May 13, 2016 3.904 3.904 3.904 3.904 1,042 -0.07(-1.87%)
May 11, 2016 4.020 3.979 3.979 3.979 21 +0.14(+3.68%)
May 09, 2016 4.002 3.837 3.837 3.837 1,641 -0.04(-1.10%)
May 06, 2016 3.880 3.880 3.880 3.880 2,387 -0.01(-0.16%)
May 04, 2016 3.843 3.886 3.886 3.886 3,776 -0.12(-2.97%)
May 03, 2016 4.020 4.020 3.824 4.005 3,474 +0.19(+5.03%)
May 02, 2016 3.785 3.886 3.785 3.813 3,703 -0.05(-1.42%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.