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, 2019 33.77 34.11 33.77 33.80 309,200 -0.03(-0.09%)
Dec 30, 2019 33.89 34.03 33.68 33.83 207,287 +0.17(+0.49%)
Dec 27, 2019 34.08 34.08 33.66 33.66 208,566 -0.26(-0.77%)
Dec 26, 2019 34.27 34.31 33.78 33.92 126,533 -0.16(-0.46%)
Dec 24, 2019 33.73 34.17 33.73 34.08 174,542 +0.01(+0.03%)
Dec 23, 2019 34.42 34.42 33.97 34.07 309,439 -0.33(-0.96%)
Dec 20, 2019 34.67 34.87 34.29 34.40 1,363,133 -0.06(-0.17%)
Dec 19, 2019 33.83 34.49 33.83 34.46 296,373 -0.13(-0.37%)
Dec 18, 2019 35.10 35.16 34.58 34.58 404,798 -0.43(-1.22%)
Dec 17, 2019 34.80 35.11 34.57 35.01 194,916 +0.20(+0.59%)
Dec 16, 2019 34.36 35.11 34.36 34.81 392,116 +0.79(+2.32%)
Dec 13, 2019 34.28 34.47 33.74 34.02 201,370 -0.39(-1.13%)
Dec 12, 2019 33.71 34.66 33.70 34.41 430,618 +0.86(+2.55%)
Dec 11, 2019 33.66 33.67 33.28 33.55 148,250 +0.07(+0.20%)
Dec 10, 2019 33.52 33.63 33.34 33.48 161,505 +0.07(+0.20%)
Dec 09, 2019 33.57 33.79 33.27 33.42 266,600 -0.32(-0.95%)
Dec 06, 2019 33.62 34.13 33.62 33.74 296,968 +0.42(+1.26%)
Dec 05, 2019 33.23 33.46 33.01 33.32 348,566 +0.48(+1.45%)
Dec 04, 2019 32.72 33.20 32.70 32.84 740,381 +0.23(+0.72%)
Dec 03, 2019 32.81 32.86 32.30 32.61 231,180 -0.64(-1.93%)
Dec 02, 2019 33.68 33.98 33.17 33.25 260,416 -0.18(-0.55%)
Nov 29, 2019 33.43 33.79 33.39 33.44 92,205 -0.07(-0.20%)
Nov 27, 2019 33.62 33.94 33.48 33.50 192,427 -0.01(-0.03%)
Nov 26, 2019 33.62 33.89 33.41 33.51 158,105 -0.26(-0.78%)
Nov 25, 2019 33.35 34.01 33.08 33.78 257,965 +0.58(+1.76%)
Nov 22, 2019 33.25 33.53 33.13 33.19 226,760 +0.00(+0.00%)
Nov 21, 2019 33.11 33.26 32.77 33.19 253,638 +0.29(+0.89%)
Nov 20, 2019 33.25 33.53 32.71 32.90 270,527 -0.57(-1.71%)
Nov 19, 2019 33.47 33.60 33.28 33.48 163,260 +0.12(+0.35%)
Nov 18, 2019 33.15 33.36 32.86 33.36 180,396 -0.01(-0.03%)
Nov 15, 2019 33.72 33.72 33.15 33.37 385,780 -0.11(-0.32%)
Nov 14, 2019 33.25 33.53 33.07 33.48 229,585 +0.07(+0.20%)
Nov 13, 2019 33.76 33.76 33.13 33.41 294,983 -0.70(-2.06%)
Nov 12, 2019 34.30 34.51 34.01 34.11 150,632 -0.13(-0.37%)
Nov 11, 2019 34.32 34.62 34.10 34.24 128,512 -0.32(-0.92%)
Nov 08, 2019 34.37 34.81 34.23 34.55 182,495 +0.09(+0.25%)
Nov 07, 2019 34.79 35.09 34.38 34.47 219,898 +0.13(+0.39%)
Nov 06, 2019 34.27 34.57 34.16 34.33 187,043 -0.19(-0.56%)
Nov 05, 2019 34.86 35.02 34.36 34.53 197,165 -0.07(-0.20%)
Nov 04, 2019 34.71 34.74 34.36 34.59 186,199 +0.41(+1.18%)
Nov 01, 2019 34.03 34.32 33.86 34.19 314,493 +0.56(+1.66%)
Oct 31, 2019 34.32 34.32 33.32 33.63 574,689 -1.06(-3.06%)
Oct 30, 2019 34.85 34.96 34.35 34.69 242,652 -0.33(-0.94%)
Oct 29, 2019 34.75 35.24 34.75 35.02 297,741 +0.04(+0.11%)
Oct 28, 2019 34.87 35.32 34.46 34.98 363,223 +0.14(+0.42%)
Oct 25, 2019 34.60 35.02 34.23 34.83 383,344 +0.20(+0.59%)
Oct 24, 2019 34.79 35.35 33.73 34.63 325,068 +0.39(+1.13%)
Oct 23, 2019 33.75 34.25 33.49 34.25 356,693 +0.36(+1.05%)
Oct 22, 2019 33.14 34.15 32.97 33.89 291,966 +0.63(+1.88%)
Oct 21, 2019 33.11 33.52 32.88 33.26 178,043 +0.57(+1.74%)
Oct 18, 2019 32.49 32.92 32.44 32.69 214,536 -0.06(-0.18%)
Oct 17, 2019 32.51 32.77 32.27 32.75 240,206 +0.46(+1.43%)
Oct 16, 2019 32.32 32.78 32.13 32.29 126,435 -0.04(-0.12%)
Oct 15, 2019 31.97 32.51 31.82 32.33 262,090 +0.52(+1.64%)
Oct 14, 2019 31.69 32.02 31.64 31.81 179,913 -0.25(-0.78%)
Oct 11, 2019 32.19 32.75 32.01 32.06 249,583 +0.64(+2.03%)
Oct 10, 2019 31.39 31.66 31.33 31.42 248,188 +0.31(+0.99%)
Oct 09, 2019 31.20 31.31 30.86 31.11 220,519 +0.18(+0.59%)
Oct 08, 2019 31.74 31.74 30.78 30.93 456,851 -1.28(-3.98%)
Oct 07, 2019 31.86 32.40 31.75 32.21 256,175 +0.16(+0.51%)
Oct 04, 2019 31.59 32.05 31.26 32.05 214,432 +0.55(+1.75%)
Oct 03, 2019 31.24 31.51 30.61 31.50 245,419 +0.23(+0.74%)
Oct 02, 2019 30.94 31.41 30.82 31.27 271,210 +0.08(+0.25%)
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.