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, 2017 34.68 34.72 34.06 34.41 424,084 -0.20(-0.58%)
May 30, 2017 34.81 34.95 34.09 34.61 319,659 -0.33(-0.94%)
May 26, 2017 35.15 35.28 34.86 34.94 205,135 -0.35(-1.00%)
May 25, 2017 35.59 35.82 35.15 35.29 310,170 -0.21(-0.59%)
May 24, 2017 35.72 35.90 35.08 35.50 351,857 -0.07(-0.20%)
May 23, 2017 35.13 35.81 34.86 35.57 297,457 +0.63(+1.79%)
May 22, 2017 34.36 35.05 34.25 34.95 474,203 +0.66(+1.94%)
May 19, 2017 34.68 35.10 34.27 34.28 727,378 -0.39(-1.13%)
May 18, 2017 34.49 35.09 34.45 34.67 658,810 -0.11(-0.31%)
May 17, 2017 36.45 35.76 34.38 34.78 578,239 -1.66(-4.56%)
May 16, 2017 36.78 36.87 36.25 36.45 383,056 -0.17(-0.47%)
May 15, 2017 36.67 37.00 36.51 36.62 376,615 +0.05(+0.12%)
May 12, 2017 36.65 36.95 36.43 36.57 283,210 -0.41(-1.11%)
May 11, 2017 36.85 37.36 36.56 36.98 426,140 -0.04(-0.10%)
May 10, 2017 36.81 37.18 36.70 37.02 536,659 +0.17(+0.47%)
May 09, 2017 36.99 37.27 36.75 36.85 1,643,358 -0.04(-0.10%)
May 08, 2017 37.32 37.40 36.80 36.88 694,355 -0.34(-0.92%)
May 05, 2017 38.37 38.48 37.12 37.22 656,943 -0.96(-2.51%)
May 04, 2017 38.86 39.39 38.10 38.18 321,237 -0.28(-0.73%)
May 03, 2017 37.67 38.51 37.67 38.46 196,878 +0.54(+1.43%)
May 02, 2017 38.04 38.29 37.46 37.92 318,106 -0.12(-0.31%)
May 01, 2017 37.56 38.19 37.01 38.04 404,712 +0.78(+2.09%)
Apr 28, 2017 38.10 39.04 37.23 37.26 575,600 -1.73(-4.43%)
Apr 27, 2017 38.54 40.01 38.26 38.99 483,023 -1.56(-3.86%)
Apr 26, 2017 39.95 41.26 39.76 40.55 393,182 +0.61(+1.52%)
Apr 25, 2017 39.69 40.19 39.10 39.95 212,852 +0.58(+1.47%)
Apr 24, 2017 39.77 40.53 39.20 39.37 291,568 +0.88(+2.28%)
Apr 21, 2017 37.93 38.66 37.51 38.49 239,865 +0.35(+0.92%)
Apr 20, 2017 37.53 38.27 37.44 38.14 352,722 +0.80(+2.13%)
Apr 19, 2017 37.54 37.99 37.32 37.34 225,108 +0.14(+0.39%)
Apr 18, 2017 36.79 37.40 36.43 37.20 234,970 +0.03(+0.07%)
Apr 17, 2017 36.81 37.30 36.24 37.17 382,937 +0.52(+1.43%)
Apr 13, 2017 37.33 37.41 36.62 36.65 320,126 -0.99(-2.64%)
Apr 12, 2017 38.05 38.11 37.21 37.64 278,580 -0.35(-0.93%)
Apr 11, 2017 37.19 38.11 37.19 37.99 506,960 +0.76(+2.04%)
Apr 10, 2017 37.71 37.98 37.00 37.23 190,516 -0.42(-1.13%)
Apr 07, 2017 37.24 37.72 37.06 37.66 357,322 -0.07(-0.19%)
Apr 06, 2017 37.27 37.75 36.92 37.73 282,966 +0.41(+1.09%)
Apr 05, 2017 38.23 38.36 37.25 37.32 389,098 -0.43(-1.15%)
Apr 04, 2017 37.56 38.16 37.56 37.76 377,174 +0.00(+0.00%)
Apr 03, 2017 38.46 38.62 37.14 37.76 420,181 -0.60(-1.56%)
Mar 31, 2017 38.39 38.98 38.02 38.36 436,721 -0.10(-0.26%)
Mar 30, 2017 37.73 38.74 37.70 38.45 655,931 +0.71(+1.89%)
Mar 29, 2017 37.70 38.08 37.52 37.74 373,831 -0.08(-0.22%)
Mar 28, 2017 36.70 37.86 36.57 37.82 415,059 +0.93(+2.53%)
Mar 27, 2017 36.18 36.90 35.59 36.89 265,475 -0.05(-0.15%)
Mar 24, 2017 37.22 37.38 36.54 36.94 245,069 -0.14(-0.39%)
Mar 23, 2017 36.04 37.09 35.99 37.09 381,679 +0.99(+2.76%)
Mar 22, 2017 36.22 36.55 35.36 36.09 682,357 -0.52(-1.41%)
Mar 21, 2017 40.08 40.08 36.59 36.61 603,273 -3.17(-7.96%)
Mar 20, 2017 40.79 40.79 39.72 39.78 341,663 -1.28(-3.11%)
Mar 17, 2017 40.69 41.24 39.93 41.05 881,806 +0.43(+1.07%)
Mar 16, 2017 40.63 40.82 40.07 40.62 313,122 +0.24(+0.60%)
Mar 15, 2017 40.23 40.89 40.14 40.37 303,590 +0.28(+0.70%)
Mar 14, 2017 39.74 40.21 39.31 40.09 222,706 +0.04(+0.09%)
Mar 13, 2017 39.92 40.24 39.78 40.06 414,321 +0.08(+0.20%)
Mar 10, 2017 40.62 40.62 39.41 39.97 431,369 -0.41(-1.01%)
Mar 09, 2017 40.89 41.06 40.33 40.38 374,464 -0.39(-0.95%)
Mar 08, 2017 41.15 41.15 40.47 40.77 727,308 -0.05(-0.13%)
Mar 07, 2017 40.48 41.25 40.03 40.82 516,386 +0.24(+0.60%)
Mar 06, 2017 40.15 40.69 39.95 40.58 450,606 +0.14(+0.34%)
Mar 03, 2017 40.04 41.01 39.77 40.44 752,139 +0.54(+1.36%)
Mar 02, 2017 40.24 40.24 39.72 39.90 513,926 -0.23(-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.