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, 2019 34.32 34.32 33.32 33.63 574,689 -1.06(-3.06%)
Oct 30, 2019 34.85 34.96 34.35 34.69 242,652 -0.33(-0.94%)
Oct 29, 2019 34.75 35.24 34.75 35.02 297,741 +0.04(+0.11%)
Oct 28, 2019 34.87 35.32 34.46 34.98 363,223 +0.14(+0.42%)
Oct 25, 2019 34.60 35.02 34.23 34.83 383,344 +0.20(+0.59%)
Oct 24, 2019 34.79 35.35 33.73 34.63 325,068 +0.39(+1.13%)
Oct 23, 2019 33.75 34.25 33.49 34.25 356,693 +0.36(+1.05%)
Oct 22, 2019 33.14 34.15 32.97 33.89 291,966 +0.63(+1.88%)
Oct 21, 2019 33.11 33.52 32.88 33.26 178,043 +0.57(+1.74%)
Oct 18, 2019 32.49 32.92 32.44 32.69 214,536 -0.06(-0.18%)
Oct 17, 2019 32.51 32.77 32.27 32.75 240,206 +0.46(+1.43%)
Oct 16, 2019 32.32 32.78 32.13 32.29 126,435 -0.04(-0.12%)
Oct 15, 2019 31.97 32.51 31.82 32.33 262,090 +0.52(+1.64%)
Oct 14, 2019 31.69 32.02 31.64 31.81 179,913 -0.25(-0.78%)
Oct 11, 2019 32.19 32.75 32.01 32.06 249,583 +0.64(+2.03%)
Oct 10, 2019 31.39 31.66 31.33 31.42 248,188 +0.31(+0.99%)
Oct 09, 2019 31.20 31.31 30.86 31.11 220,519 +0.18(+0.59%)
Oct 08, 2019 31.74 31.74 30.78 30.93 456,851 -1.28(-3.98%)
Oct 07, 2019 31.86 32.40 31.75 32.21 256,175 +0.16(+0.51%)
Oct 04, 2019 31.59 32.05 31.26 32.05 214,432 +0.55(+1.75%)
Oct 03, 2019 31.24 31.51 30.61 31.50 245,419 +0.23(+0.74%)
Oct 02, 2019 30.94 31.41 30.82 31.27 271,210 +0.08(+0.25%)
Oct 01, 2019 32.14 32.44 30.90 31.19 233,062 -0.64(-2.00%)
Sep 30, 2019 32.19 32.19 31.67 31.83 229,962 -0.18(-0.57%)
Sep 27, 2019 31.90 32.38 31.70 32.01 220,964 +0.37(+1.16%)
Sep 26, 2019 31.98 32.11 31.60 31.64 204,924 -0.53(-1.65%)
Sep 25, 2019 31.40 32.26 31.40 32.17 269,054 +0.95(+3.06%)
Sep 24, 2019 31.45 31.68 30.96 31.22 335,653 -0.31(-0.98%)
Sep 23, 2019 31.32 31.77 31.14 31.53 235,976 -0.11(-0.34%)
Sep 20, 2019 31.37 32.00 31.28 31.63 644,645 +0.27(+0.86%)
Sep 19, 2019 31.62 32.06 31.30 31.36 251,554 -0.29(-0.91%)
Sep 18, 2019 31.41 31.87 31.26 31.65 282,366 -0.03(-0.09%)
Sep 17, 2019 31.75 31.84 31.29 31.68 216,814 -0.17(-0.54%)
Sep 16, 2019 31.66 32.19 31.66 31.85 248,396 -0.21(-0.66%)
Sep 13, 2019 32.29 32.60 31.97 32.07 390,291 +0.30(+0.94%)
Sep 12, 2019 31.72 31.98 31.33 31.77 318,957 -0.25(-0.78%)
Sep 11, 2019 31.99 32.15 31.21 32.02 620,869 +0.21(+0.67%)
Sep 10, 2019 31.14 31.94 31.00 31.81 299,698 +0.82(+2.65%)
Sep 09, 2019 29.70 31.05 29.68 30.99 392,566 +1.50(+5.10%)
Sep 06, 2019 29.38 29.60 29.14 29.48 234,340 +0.06(+0.20%)
Sep 05, 2019 29.01 29.79 29.01 29.42 322,830 +1.00(+3.53%)
Sep 04, 2019 28.68 28.70 28.20 28.42 218,373 +0.24(+0.86%)
Sep 03, 2019 28.47 28.47 27.78 28.18 184,184 -0.59(-2.04%)
Aug 30, 2019 28.97 29.08 28.61 28.77 203,855 +0.04(+0.13%)
Aug 29, 2019 28.41 28.85 28.36 28.73 168,163 +0.68(+2.44%)
Aug 28, 2019 27.29 28.26 27.19 28.04 193,812 +0.57(+2.07%)
Aug 27, 2019 27.96 28.08 27.06 27.48 397,126 -0.14(-0.49%)
Aug 26, 2019 27.90 27.90 27.48 27.61 266,719 -0.07(-0.24%)
Aug 23, 2019 28.86 29.23 27.55 27.68 492,323 -1.35(-4.65%)
Aug 22, 2019 29.23 29.32 28.86 29.03 292,436 +0.04(+0.13%)
Aug 21, 2019 29.29 29.29 28.86 28.99 325,989 +0.04(+0.13%)
Aug 20, 2019 29.20 29.41 28.86 28.95 359,644 -0.53(-1.80%)
Aug 19, 2019 29.89 29.93 29.45 29.48 243,145 +0.16(+0.56%)
Aug 16, 2019 28.78 29.57 28.78 29.32 399,001 +0.77(+2.70%)
Aug 15, 2019 28.61 28.94 28.46 28.55 439,517 +0.03(+0.10%)
Aug 14, 2019 28.61 29.01 28.29 28.52 315,500 -0.93(-3.14%)
Aug 13, 2019 28.74 29.94 28.74 29.44 352,613 +0.63(+2.18%)
Aug 12, 2019 28.91 29.05 28.71 28.82 210,222 -0.51(-1.74%)
Aug 09, 2019 29.13 29.43 28.77 29.33 538,776 +0.04(+0.13%)
Aug 08, 2019 29.16 29.50 28.98 29.29 485,346 +0.44(+1.54%)
Aug 07, 2019 28.55 29.05 28.17 28.85 457,348 -0.31(-1.05%)
Aug 06, 2019 29.29 29.50 28.63 29.15 486,974 +0.05(+0.16%)
Aug 05, 2019 29.38 29.47 28.64 29.10 432,614 -1.05(-3.48%)
Aug 02, 2019 30.43 30.52 29.69 30.15 455,788 -0.40(-1.31%)
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.