Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Western Bancorp Inc (NY: GWB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 34.22 34.79 33.93 34.22 629,472 +0.20(+0.58%)
Oct 30, 2018 33.20 34.05 32.91 34.02 655,460 +0.96(+2.91%)
Oct 29, 2018 32.26 33.44 32.08 33.06 607,051 +1.32(+4.15%)
Oct 26, 2018 31.27 32.61 30.79 31.74 742,101 +0.00(+0.00%)
Oct 25, 2018 31.19 32.08 29.44 31.74 1,980,102 -0.95(-2.91%)
Oct 24, 2018 34.84 34.96 32.53 32.69 788,758 -2.24(-6.41%)
Oct 23, 2018 34.58 35.24 34.31 34.93 649,726 -0.25(-0.72%)
Oct 22, 2018 36.52 36.64 35.09 35.19 444,856 -1.33(-3.66%)
Oct 19, 2018 36.69 37.29 36.27 36.52 324,562 -0.49(-1.34%)
Oct 18, 2018 37.45 38.02 36.71 37.02 405,020 -0.65(-1.73%)
Oct 17, 2018 37.36 38.35 36.75 37.67 443,199 +0.23(+0.62%)
Oct 16, 2018 37.23 37.87 36.48 37.44 386,578 +0.33(+0.88%)
Oct 15, 2018 36.83 37.56 36.58 37.11 250,387 +0.19(+0.51%)
Oct 12, 2018 38.26 38.26 35.88 36.92 499,054 -0.84(-2.22%)
Oct 11, 2018 38.93 39.33 37.72 37.76 330,051 -1.33(-3.39%)
Oct 10, 2018 39.56 40.01 39.03 39.09 431,907 -0.35(-0.90%)
Oct 09, 2018 39.46 39.93 39.37 39.44 312,072 -0.25(-0.64%)
Oct 08, 2018 39.30 39.98 39.10 39.70 374,068 +0.49(+1.24%)
Oct 05, 2018 39.56 39.63 39.20 39.21 465,741 -0.28(-0.71%)
Oct 04, 2018 39.37 39.99 39.37 39.49 271,282 +0.06(+0.14%)
Oct 03, 2018 38.80 39.65 38.37 39.43 201,893 +0.92(+2.40%)
Oct 02, 2018 38.66 38.91 38.26 38.51 127,939 -0.16(-0.41%)
Oct 01, 2018 39.67 39.69 38.48 38.67 170,401 -0.72(-1.83%)
Sep 28, 2018 39.00 39.70 38.98 39.39 276,681 +0.19(+0.48%)
Sep 27, 2018 39.65 39.82 39.18 39.20 267,340 -0.35(-0.87%)
Sep 26, 2018 40.53 40.54 39.53 39.55 312,219 -0.76(-1.88%)
Sep 25, 2018 40.64 40.64 40.25 40.30 249,704 -0.10(-0.25%)
Sep 24, 2018 40.79 40.79 40.14 40.40 211,880 -0.37(-0.92%)
Sep 21, 2018 41.38 41.64 40.62 40.78 609,170 -0.61(-1.47%)
Sep 20, 2018 40.62 41.40 40.55 41.38 325,237 +1.05(+2.59%)
Sep 19, 2018 40.16 40.82 40.16 40.34 258,247 +0.20(+0.49%)
Sep 18, 2018 40.12 40.42 39.84 40.14 240,246 +0.08(+0.21%)
Sep 17, 2018 40.19 40.19 39.68 40.06 187,513 -0.14(-0.35%)
Sep 14, 2018 39.70 40.30 39.48 40.20 163,352 +0.58(+1.46%)
Sep 13, 2018 40.09 40.26 39.61 39.62 228,022 -0.24(-0.61%)
Sep 12, 2018 40.41 40.41 39.58 39.86 178,479 -0.58(-1.43%)
Sep 11, 2018 40.58 40.87 40.42 40.44 115,990 -0.14(-0.35%)
Sep 10, 2018 41.38 41.46 40.54 40.58 176,021 -0.63(-1.52%)
Sep 07, 2018 41.21 41.22 40.83 41.21 236,834 +0.09(+0.23%)
Sep 06, 2018 40.90 41.46 40.84 41.11 319,617 +0.23(+0.57%)
Sep 05, 2018 40.54 41.08 40.54 40.88 177,996 +0.27(+0.67%)
Sep 04, 2018 40.74 40.93 40.30 40.61 205,853 -0.04(-0.09%)
Aug 31, 2018 40.65 40.65 40.65 0 +0.30(+0.74%)
Aug 30, 2018 40.32 40.57 40.12 40.35 214,781 -0.09(-0.23%)
Aug 29, 2018 40.33 40.54 39.86 40.44 125,651 +0.18(+0.44%)
Aug 28, 2018 40.42 40.42 40.02 40.26 105,480 -0.02(-0.05%)
Aug 27, 2018 40.70 40.96 40.25 40.28 140,381 -0.26(-0.64%)
Aug 24, 2018 40.97 41.08 40.50 40.54 134,109 -0.37(-0.91%)
Aug 23, 2018 40.95 40.96 40.51 40.92 142,163 -0.17(-0.41%)
Aug 22, 2018 41.22 41.47 40.76 41.09 212,854 -0.20(-0.47%)
Aug 21, 2018 40.84 41.45 40.82 41.28 264,714 +0.64(+1.58%)
Aug 20, 2018 40.68 40.79 40.35 40.64 158,309 -0.06(-0.14%)
Aug 17, 2018 40.07 40.69 39.55 40.69 340,415 +0.61(+1.51%)
Aug 16, 2018 39.63 40.28 39.63 40.09 154,868 +0.66(+1.68%)
Aug 15, 2018 39.56 39.86 39.34 39.42 177,353 -0.33(-0.82%)
Aug 14, 2018 39.11 39.98 39.07 39.75 226,307 +0.77(+1.99%)
Aug 13, 2018 39.12 39.49 38.75 38.98 142,086 -0.20(-0.50%)
Aug 10, 2018 38.81 39.45 38.81 39.17 117,399 -0.17(-0.43%)
Aug 09, 2018 39.27 39.68 39.09 39.34 137,560 -0.09(-0.24%)
Aug 08, 2018 39.05 39.45 38.80 39.43 153,358 +0.32(+0.81%)
Aug 07, 2018 39.45 39.70 39.04 39.12 137,636 -0.30(-0.75%)
Aug 06, 2018 39.54 39.76 39.31 39.42 274,098 -0.08(-0.21%)
Aug 03, 2018 39.80 40.17 39.44 39.50 182,852 -0.33(-0.84%)
Aug 02, 2018 39.37 40.09 39.17 39.83 147,926 +0.22(+0.56%)
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.