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 (%)
May 31, 2019 29.89 30.10 29.58 29.67 331,368 -0.69(-2.26%)
May 30, 2019 31.03 31.27 29.91 30.35 205,815 -0.64(-2.06%)
May 29, 2019 30.52 31.03 30.26 30.99 296,036 +0.21(+0.68%)
May 28, 2019 31.37 31.37 30.77 30.78 139,501 -0.68(-2.15%)
May 24, 2019 31.11 31.49 31.10 31.46 139,291 +0.51(+1.63%)
May 23, 2019 31.50 31.50 30.50 30.96 247,178 -0.93(-2.91%)
May 22, 2019 32.23 32.26 31.78 31.88 227,702 -0.51(-1.56%)
May 21, 2019 32.31 32.71 32.24 32.39 276,380 +0.16(+0.50%)
May 20, 2019 32.02 32.55 32.02 32.23 254,828 -0.01(-0.03%)
May 17, 2019 32.28 32.90 32.12 32.24 304,871 -0.35(-1.08%)
May 16, 2019 32.22 32.76 32.03 32.59 431,910 +0.62(+1.94%)
May 15, 2019 32.25 32.29 31.45 31.97 226,759 -0.71(-2.16%)
May 14, 2019 31.78 32.78 31.75 32.67 268,912 +0.88(+2.76%)
May 13, 2019 33.08 33.14 31.63 31.80 521,844 -1.87(-5.56%)
May 10, 2019 33.51 33.85 33.12 33.67 240,985 -0.05(-0.14%)
May 09, 2019 33.13 33.83 33.02 33.72 379,147 +0.35(+1.06%)
May 08, 2019 33.51 33.78 33.26 33.36 318,662 -0.22(-0.65%)
May 07, 2019 33.81 33.94 33.29 33.58 308,431 -0.59(-1.72%)
May 06, 2019 33.56 34.25 33.24 34.17 296,325 +0.17(+0.50%)
May 03, 2019 33.55 34.17 33.54 34.00 236,928 +0.47(+1.41%)
May 02, 2019 32.96 33.71 32.96 33.52 317,001 +0.59(+1.78%)
May 01, 2019 33.31 33.66 32.58 32.94 730,780 -0.36(-1.08%)
Apr 30, 2019 33.42 33.61 33.05 33.30 436,750 -0.09(-0.26%)
Apr 29, 2019 32.85 33.63 32.85 33.38 525,950 +0.74(+2.26%)
Apr 26, 2019 31.71 32.67 31.50 32.64 320,692 +0.82(+2.59%)
Apr 25, 2019 31.80 32.28 31.37 31.82 248,585 -0.37(-1.15%)
Apr 24, 2019 32.07 32.41 31.80 32.19 186,917 +0.05(+0.15%)
Apr 23, 2019 31.46 32.21 31.31 32.14 274,431 +0.63(+2.01%)
Apr 22, 2019 32.03 32.06 31.41 31.51 251,924 -0.54(-1.68%)
Apr 18, 2019 32.63 32.63 31.89 32.05 280,870 -0.62(-1.91%)
Apr 17, 2019 32.41 32.70 31.98 32.67 275,339 +0.32(+1.00%)
Apr 16, 2019 31.71 32.37 31.59 32.35 344,634 +0.76(+2.40%)
Apr 15, 2019 32.27 32.50 31.48 31.59 194,434 -0.67(-2.08%)
Apr 12, 2019 31.80 32.34 31.53 32.26 326,713 +0.91(+2.90%)
Apr 11, 2019 31.36 31.57 31.13 31.35 256,642 +0.11(+0.36%)
Apr 10, 2019 30.91 31.24 30.62 31.24 338,966 +0.30(+0.98%)
Apr 09, 2019 31.38 31.51 30.85 30.94 272,637 -0.56(-1.77%)
Apr 08, 2019 31.23 31.62 31.23 31.50 342,177 +0.13(+0.42%)
Apr 05, 2019 31.39 31.39 31.04 31.36 323,438 +0.08(+0.24%)
Apr 04, 2019 30.93 31.48 30.87 31.29 572,611 +0.11(+0.36%)
Apr 03, 2019 31.07 31.44 30.94 31.17 235,723 +0.48(+1.57%)
Apr 02, 2019 30.86 30.93 30.63 30.69 318,622 -0.25(-0.80%)
Apr 01, 2019 30.23 30.96 30.09 30.94 388,661 +1.03(+3.45%)
Mar 29, 2019 30.24 30.29 29.83 29.91 594,485 -0.01(-0.03%)
Mar 28, 2019 29.94 30.14 29.44 29.92 429,189 +0.09(+0.29%)
Mar 27, 2019 29.39 30.05 29.19 29.83 536,874 +0.36(+1.22%)
Mar 26, 2019 29.31 29.72 29.12 29.47 620,061 +0.29(+1.01%)
Mar 25, 2019 29.20 29.56 28.86 29.18 382,244 -0.01(-0.03%)
Mar 22, 2019 30.11 30.34 28.96 29.19 529,417 -1.30(-4.25%)
Mar 21, 2019 31.24 31.38 30.47 30.48 837,965 -0.94(-2.98%)
Mar 20, 2019 32.42 32.59 31.42 31.42 436,063 -0.96(-2.95%)
Mar 19, 2019 33.69 33.78 32.35 32.38 304,558 -1.13(-3.36%)
Mar 18, 2019 33.18 33.73 33.13 33.50 480,537 +0.45(+1.37%)
Mar 15, 2019 32.96 33.26 32.19 33.05 1,530,261 -0.14(-0.43%)
Mar 14, 2019 33.13 33.34 33.09 33.19 278,536 +0.03(+0.09%)
Mar 13, 2019 33.30 33.53 33.11 33.16 331,287 +0.04(+0.11%)
Mar 12, 2019 33.33 33.53 32.88 33.13 322,563 -0.14(-0.43%)
Mar 11, 2019 33.21 33.37 32.89 33.27 390,568 +0.23(+0.69%)
Mar 08, 2019 32.86 33.26 32.86 33.04 198,373 +0.01(+0.03%)
Mar 07, 2019 33.60 33.72 32.86 33.03 284,566 -0.80(-2.38%)
Mar 06, 2019 34.96 35.04 33.77 33.84 311,328 -1.20(-3.43%)
Mar 05, 2019 35.31 35.31 34.62 35.04 306,147 -0.29(-0.83%)
Mar 04, 2019 35.41 35.76 34.98 35.33 337,506 -0.12(-0.35%)
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.