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 (%)
Dec 30, 2016 39.27 39.27 39.27 0 +0.08(+0.21%)
Dec 29, 2016 39.31 39.56 38.91 39.19 291,301 -0.13(-0.32%)
Dec 28, 2016 39.64 39.64 39.17 39.31 190,947 -0.30(-0.75%)
Dec 27, 2016 39.15 39.73 39.03 39.61 163,885 +0.57(+1.45%)
Dec 23, 2016 39.04 39.04 39.04 0 +0.15(+0.39%)
Dec 22, 2016 39.06 39.37 38.48 38.89 239,801 -0.22(-0.55%)
Dec 21, 2016 39.60 39.64 39.07 39.10 574,284 -0.49(-1.23%)
Dec 20, 2016 39.07 39.60 38.89 39.59 332,014 +0.95(+2.47%)
Dec 19, 2016 38.01 38.67 37.41 38.64 404,648 +0.54(+1.42%)
Dec 16, 2016 38.37 38.82 37.98 38.10 1,076,857 +0.08(+0.21%)
Dec 15, 2016 37.50 38.22 37.35 38.01 500,712 +0.84(+2.25%)
Dec 14, 2016 36.90 37.72 36.84 37.18 330,330 -0.10(-0.27%)
Dec 13, 2016 37.23 37.51 36.68 37.28 323,065 +0.32(+0.88%)
Dec 12, 2016 37.33 37.73 36.71 36.95 644,156 -0.88(-2.33%)
Dec 09, 2016 37.82 38.17 36.97 37.83 322,408 -0.02(-0.05%)
Dec 08, 2016 37.33 38.20 37.19 37.85 370,989 +0.86(+2.31%)
Dec 07, 2016 36.74 37.10 36.68 37.00 589,453 +0.22(+0.59%)
Dec 06, 2016 36.52 36.92 36.09 36.78 409,716 +0.37(+1.01%)
Dec 05, 2016 35.96 36.50 35.80 36.41 462,133 +0.89(+2.51%)
Dec 02, 2016 36.08 36.29 35.44 35.52 499,855 -0.76(-2.09%)
Dec 01, 2016 36.15 36.65 35.73 36.28 638,902 +0.24(+0.67%)
Nov 30, 2016 35.54 36.08 34.91 36.03 538,274 +1.08(+3.09%)
Nov 29, 2016 34.65 35.09 34.65 34.95 406,805 +0.35(+1.02%)
Nov 28, 2016 35.07 35.32 34.52 34.60 319,000 -0.70(-1.99%)
Nov 25, 2016 35.47 35.58 35.14 35.30 190,439 -0.23(-0.63%)
Nov 23, 2016 35.53 35.53 35.53 0 +0.21(+0.59%)
Nov 22, 2016 35.38 35.59 34.91 35.32 431,950 +0.19(+0.54%)
Nov 21, 2016 35.55 35.76 34.78 35.13 488,170 -0.27(-0.76%)
Nov 18, 2016 35.35 35.52 35.14 35.40 580,126 +0.14(+0.38%)
Nov 17, 2016 35.00 35.68 35.10 35.27 726,878 +0.27(+0.77%)
Nov 16, 2016 34.60 35.21 34.27 35.00 585,063 +0.15(+0.44%)
Nov 15, 2016 34.22 35.03 33.56 34.84 701,440 +0.09(+0.26%)
Nov 14, 2016 34.14 35.76 33.89 34.75 657,098 +1.14(+3.40%)
Nov 11, 2016 32.40 33.69 32.05 33.61 559,533 +1.17(+3.61%)
Nov 10, 2016 31.61 32.86 31.49 32.44 660,667 +1.22(+3.90%)
Nov 09, 2016 29.69 31.33 29.69 31.22 639,266 +1.89(+6.45%)
Nov 08, 2016 29.38 29.59 29.05 29.33 234,733 -0.15(-0.52%)
Nov 07, 2016 29.14 29.52 29.11 29.48 265,164 +0.92(+3.23%)
Nov 04, 2016 28.60 28.86 28.37 28.56 295,366 +0.01(+0.03%)
Nov 03, 2016 28.63 29.35 28.41 28.55 447,459 +0.09(+0.31%)
Nov 02, 2016 28.61 28.83 28.24 28.46 276,142 -0.28(-0.97%)
Nov 01, 2016 29.02 29.16 28.37 28.74 275,890 -0.15(-0.53%)
Oct 31, 2016 28.94 29.01 28.62 28.89 354,698 +0.01(+0.03%)
Oct 28, 2016 29.29 29.41 28.84 28.88 227,309 -0.56(-1.89%)
Oct 27, 2016 30.97 30.97 29.44 29.44 422,814 -0.19(-0.64%)
Oct 26, 2016 29.76 30.00 29.46 29.63 243,498 -0.29(-0.96%)
Oct 25, 2016 30.13 30.42 29.74 29.91 169,679 -0.13(-0.45%)
Oct 24, 2016 29.86 30.29 29.80 30.05 191,816 +0.40(+1.36%)
Oct 21, 2016 29.35 29.69 29.35 29.64 210,096 -0.01(-0.03%)
Oct 20, 2016 29.70 29.90 29.55 29.65 130,520 -0.14(-0.48%)
Oct 19, 2016 29.51 29.98 29.43 29.80 303,531 +0.31(+1.06%)
Oct 18, 2016 29.59 29.60 29.22 29.48 211,247 +0.25(+0.86%)
Oct 17, 2016 29.43 29.51 29.12 29.23 212,833 -0.19(-0.64%)
Oct 14, 2016 29.58 29.81 29.38 29.42 222,689 +0.18(+0.61%)
Oct 13, 2016 29.85 29.85 29.13 29.24 337,489 -0.83(-2.77%)
Oct 12, 2016 30.19 30.43 30.02 30.07 386,013 -0.06(-0.21%)
Oct 11, 2016 30.58 30.73 29.96 30.14 282,957 -0.59(-1.92%)
Oct 10, 2016 30.67 30.74 30.57 30.73 233,993 +0.28(+0.91%)
Oct 07, 2016 30.59 30.66 30.06 30.45 423,759 -0.26(-0.85%)
Oct 06, 2016 30.43 30.96 30.43 30.71 442,462 +0.04(+0.12%)
Oct 05, 2016 30.32 30.73 30.09 30.68 516,362 +0.51(+1.69%)
Oct 04, 2016 29.56 30.28 29.20 30.16 576,017 +0.60(+2.03%)
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.