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 28, 2021 33.46 33.46 32.83 33.36 149,699 -0.11(-0.33%)
May 27, 2021 33.53 33.90 33.21 33.47 233,039 +0.46(+1.39%)
May 26, 2021 32.45 33.14 32.33 33.01 218,248 +0.63(+1.94%)
May 25, 2021 33.50 33.90 32.39 32.39 243,914 -1.10(-3.28%)
May 24, 2021 34.00 34.42 33.35 33.48 164,568 -0.33(-0.97%)
May 21, 2021 33.69 34.28 33.53 33.81 253,878 +0.55(+1.65%)
May 20, 2021 33.04 33.43 32.55 33.26 276,600 +0.10(+0.30%)
May 19, 2021 32.77 33.33 32.10 33.16 466,119 -0.05(-0.15%)
May 18, 2021 33.75 34.11 32.82 33.21 216,669 -0.68(-2.00%)
May 17, 2021 33.55 34.05 33.24 33.89 217,939 +0.01(+0.03%)
May 14, 2021 33.64 33.88 33.35 33.88 169,136 +0.49(+1.46%)
May 13, 2021 32.61 33.63 32.61 33.39 306,074 +0.81(+2.48%)
May 12, 2021 33.22 33.56 32.28 32.58 370,372 -0.30(-0.91%)
May 11, 2021 32.75 33.83 32.52 32.88 294,794 -0.61(-1.82%)
May 10, 2021 34.49 34.99 33.49 33.49 435,209 -0.87(-2.52%)
May 07, 2021 33.56 34.39 33.53 34.36 229,114 +0.19(+0.55%)
May 06, 2021 34.20 34.43 33.70 34.17 477,033 +0.09(+0.26%)
May 05, 2021 34.36 34.61 33.78 34.08 270,524 -0.23(-0.67%)
May 04, 2021 33.34 34.44 32.74 34.31 378,615 +0.86(+2.56%)
May 03, 2021 33.45 33.68 33.02 33.45 414,686 +0.51(+1.54%)
Apr 30, 2021 32.91 33.50 32.57 32.94 491,582 +0.08(+0.24%)
Apr 29, 2021 32.53 33.32 32.11 32.86 321,019 +0.24(+0.73%)
Apr 28, 2021 32.89 33.19 32.49 32.62 220,781 -0.23(-0.70%)
Apr 27, 2021 32.69 32.95 32.42 32.85 331,994 +0.31(+0.95%)
Apr 26, 2021 32.74 33.07 32.10 32.54 334,543 +0.14(+0.43%)
Apr 23, 2021 31.42 32.90 31.42 32.41 481,951 +1.13(+3.60%)
Apr 22, 2021 31.52 31.93 31.27 31.28 330,174 -0.12(-0.38%)
Apr 21, 2021 30.39 31.48 30.23 31.40 487,391 +0.92(+3.01%)
Apr 20, 2021 31.20 31.20 30.36 30.48 423,001 -1.01(-3.20%)
Apr 19, 2021 31.53 32.04 31.19 31.49 372,578 -0.20(-0.63%)
Apr 16, 2021 31.57 31.86 31.32 31.69 319,628 +0.70(+2.25%)
Apr 15, 2021 31.56 31.56 30.11 30.99 308,148 -0.43(-1.36%)
Apr 14, 2021 30.75 31.86 30.75 31.42 252,273 +0.59(+1.91%)
Apr 13, 2021 31.82 31.95 30.65 30.83 303,290 -1.26(-3.91%)
Apr 12, 2021 31.95 32.46 31.87 32.09 311,175 +0.32(+1.00%)
Apr 09, 2021 31.65 31.83 31.19 31.77 406,307 +0.43(+1.37%)
Apr 08, 2021 31.07 31.64 30.46 31.34 866,147 +0.05(+0.16%)
Apr 07, 2021 31.18 31.84 30.95 31.29 405,598 -0.04(-0.13%)
Apr 06, 2021 31.37 31.83 31.15 31.33 331,686 -0.10(-0.32%)
Apr 05, 2021 31.23 31.70 30.83 31.43 426,704 +0.84(+2.74%)
Apr 01, 2021 30.03 30.69 29.87 30.59 287,124 +0.40(+1.32%)
Mar 31, 2021 30.34 30.72 29.98 30.19 454,601 -0.22(-0.72%)
Mar 30, 2021 29.98 31.07 29.51 30.41 256,832 +0.87(+2.94%)
Mar 29, 2021 30.15 30.88 29.54 29.54 369,270 -1.19(-3.86%)
Mar 26, 2021 30.59 30.79 30.08 30.73 291,036 +0.79(+2.63%)
Mar 25, 2021 29.18 30.21 28.56 29.94 449,690 +0.55(+1.86%)
Mar 24, 2021 30.62 31.48 29.36 29.40 384,150 -0.73(-2.42%)
Mar 23, 2021 31.07 31.45 29.94 30.12 431,105 -1.23(-3.91%)
Mar 22, 2021 31.81 31.81 30.80 31.35 309,785 -0.95(-2.93%)
Mar 19, 2021 32.25 32.66 31.31 32.30 1,261,359 -0.19(-0.58%)
Mar 18, 2021 33.55 34.64 32.42 32.49 406,972 -0.53(-1.60%)
Mar 17, 2021 32.68 33.19 32.33 33.01 900,972 +0.67(+2.06%)
Mar 16, 2021 31.70 32.42 31.43 32.35 406,564 +0.28(+0.87%)
Mar 15, 2021 32.62 32.75 31.44 32.07 366,317 -0.73(-2.22%)
Mar 12, 2021 33.05 33.63 32.56 32.79 447,139 +0.21(+0.64%)
Mar 11, 2021 32.23 32.86 32.04 32.58 298,838 +0.21(+0.65%)
Mar 10, 2021 31.81 32.70 31.65 32.38 420,610 +0.67(+2.11%)
Mar 09, 2021 31.37 32.54 30.35 31.71 810,017 -0.15(-0.47%)
Mar 08, 2021 31.24 32.08 30.66 31.86 433,172 +1.41(+4.62%)
Mar 05, 2021 30.74 31.15 29.61 30.45 592,908 +0.39(+1.29%)
Mar 04, 2021 29.65 30.44 29.35 30.06 682,691 +0.36(+1.21%)
Mar 03, 2021 28.74 30.28 28.74 29.70 701,916 +1.26(+4.41%)
Mar 02, 2021 28.03 28.79 28.03 28.45 314,899 +0.31(+1.10%)
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.