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 31, 2014 20.14 19.94 19.94 19.94 160,478 -0.11(-0.57%)
Dec 30, 2014 20.11 20.16 19.77 20.05 107,383 -0.17(-0.82%)
Dec 29, 2014 19.93 20.29 19.93 20.22 238,805 +0.24(+1.18%)
Dec 26, 2014 19.67 20.05 19.65 19.98 190,403 +0.33(+1.69%)
Dec 24, 2014 19.78 19.65 19.65 19.65 97,727 -0.04(-0.22%)
Dec 23, 2014 19.75 19.90 19.48 19.69 228,001 +0.05(+0.27%)
Dec 22, 2014 19.20 19.93 18.90 19.64 328,756 +0.52(+2.70%)
Dec 19, 2014 19.31 19.51 19.12 19.12 2,613,280 -0.17(-0.86%)
Dec 18, 2014 19.36 19.56 19.09 19.29 496,298 +0.27(+1.43%)
Dec 17, 2014 18.25 19.55 18.15 19.02 633,875 +0.70(+3.82%)
Dec 16, 2014 18.43 18.97 18.02 18.32 544,877 -0.19(-1.04%)
Dec 15, 2014 19.18 20.12 18.24 18.51 411,018 -0.58(-3.02%)
Dec 12, 2014 19.75 20.29 18.19 19.09 374,604 -0.84(-4.21%)
Dec 11, 2014 19.89 20.27 19.69 19.93 156,700 +0.07(+0.35%)
Dec 10, 2014 20.31 20.33 19.72 19.86 110,425 -0.45(-2.20%)
Dec 09, 2014 20.18 20.38 20.09 20.31 199,238 -0.04(-0.17%)
Dec 08, 2014 20.31 20.76 19.98 20.34 313,061 +0.10(+0.48%)
Dec 05, 2014 20.01 20.44 20.01 20.24 209,716 +0.32(+1.62%)
Dec 04, 2014 19.70 20.09 19.32 19.92 109,407 +0.27(+1.38%)
Dec 03, 2014 19.58 19.96 19.26 19.65 293,600 +0.09(+0.45%)
Dec 02, 2014 19.34 19.68 19.34 19.56 138,465 +0.24(+1.27%)
Dec 01, 2014 19.52 19.52 19.17 19.32 119,831 -0.24(-1.25%)
Nov 28, 2014 19.55 19.68 19.25 19.56 90,387 -0.01(-0.04%)
Nov 26, 2014 19.48 19.57 19.57 19.57 252,719 +0.19(+0.99%)
Nov 25, 2014 19.33 19.58 18.82 19.38 263,025 +0.01(+0.05%)
Nov 24, 2014 19.04 19.42 19.04 19.37 523,563 +0.33(+1.75%)
Nov 21, 2014 19.22 19.46 18.76 19.04 242,782 +0.03(+0.14%)
Nov 20, 2014 18.55 19.68 18.42 19.01 474,797 +0.42(+2.26%)
Nov 19, 2014 18.81 19.02 18.43 18.59 216,357 -0.22(-1.16%)
Nov 18, 2014 18.67 19.39 18.66 18.81 255,445 +0.09(+0.47%)
Nov 17, 2014 18.82 18.98 18.38 18.72 344,117 -0.10(-0.51%)
Nov 14, 2014 18.63 19.06 18.60 18.82 413,932 +0.17(+0.89%)
Nov 13, 2014 18.11 18.83 18.11 18.65 939,327 +0.45(+2.50%)
Nov 12, 2014 17.94 18.74 17.93 18.20 469,848 +0.18(+0.97%)
Nov 11, 2014 17.77 18.08 17.50 18.02 367,420 +0.22(+1.23%)
Nov 10, 2014 17.70 18.27 17.12 17.80 291,453 +0.27(+1.55%)
Nov 07, 2014 17.45 17.66 17.19 17.53 84,959 +0.17(+1.01%)
Nov 06, 2014 17.49 17.49 17.15 17.36 124,188 -0.03(-0.15%)
Nov 05, 2014 17.28 17.41 17.07 17.38 133,338 +0.15(+0.86%)
Nov 04, 2014 17.24 17.44 17.07 17.24 97,122 -0.15(-0.86%)
Nov 03, 2014 17.17 17.57 17.04 17.38 134,167 +0.39(+2.32%)
Oct 31, 2014 17.00 17.15 16.94 16.99 84,912 +0.02(+0.10%)
Oct 30, 2014 16.93 17.25 16.93 16.97 202,186 -0.03(-0.15%)
Oct 29, 2014 17.02 17.22 16.89 17.00 146,441 +0.04(+0.21%)
Oct 28, 2014 16.82 16.96 16.72 16.96 158,130 +0.21(+1.25%)
Oct 27, 2014 16.63 16.90 16.94 16.75 140,348 -0.18(-1.09%)
Oct 24, 2014 16.63 17.27 16.30 16.94 350,798 +0.23(+1.36%)
Oct 23, 2014 16.24 17.03 16.23 16.71 252,417 +0.48(+2.97%)
Oct 22, 2014 16.42 16.57 16.19 16.23 234,756 -0.25(-1.54%)
Oct 21, 2014 16.05 16.62 16.03 16.48 410,036 +0.35(+2.17%)
Oct 20, 2014 15.84 16.33 15.79 16.13 140,708 +0.01(+0.05%)
Oct 17, 2014 15.76 16.36 15.76 16.12 277,166 +0.38(+2.39%)
Oct 16, 2014 15.53 16.45 15.53 15.75 400,740 +0.00(+0.00%)
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.