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 29, 2020 14.34 14.51 13.97 14.17 574,188 -0.55(-3.72%)
May 28, 2020 15.63 15.63 14.51 14.72 603,510 -0.70(-4.52%)
May 27, 2020 14.47 15.45 14.29 15.41 635,779 +1.69(+12.33%)
May 26, 2020 13.49 13.91 13.27 13.72 637,450 +0.89(+6.90%)
May 22, 2020 13.10 13.28 12.76 12.84 374,016 -0.06(-0.46%)
May 21, 2020 13.22 13.38 12.88 12.90 450,860 -0.43(-3.21%)
May 20, 2020 12.20 13.37 12.06 13.32 542,121 +1.51(+12.81%)
May 19, 2020 13.01 13.02 11.80 11.81 442,998 -1.35(-10.28%)
May 18, 2020 12.09 13.35 12.07 13.17 916,072 +1.67(+14.55%)
May 15, 2020 11.63 11.73 11.29 11.49 979,356 -0.24(-2.04%)
May 14, 2020 11.26 11.87 10.81 11.73 854,975 +0.08(+0.68%)
May 13, 2020 12.55 12.64 11.45 11.65 662,749 -1.08(-8.49%)
May 12, 2020 13.52 13.65 12.65 12.73 558,225 -0.69(-5.12%)
May 11, 2020 14.67 14.67 13.39 13.42 635,967 -1.60(-10.66%)
May 08, 2020 13.84 15.10 13.78 15.02 596,097 +1.52(+11.28%)
May 07, 2020 13.74 14.35 13.43 13.50 670,841 -0.13(-0.94%)
May 06, 2020 14.81 14.92 13.57 13.63 665,660 -1.12(-7.59%)
May 05, 2020 15.93 16.17 14.65 14.75 1,101,158 -0.84(-5.42%)
May 04, 2020 15.92 16.36 15.55 15.59 1,013,015 -1.27(-7.52%)
May 01, 2020 17.75 17.75 16.68 16.86 701,537 -1.61(-8.72%)
Apr 30, 2020 18.75 19.03 17.64 18.47 1,211,453 -1.18(-6.00%)
Apr 29, 2020 20.46 20.56 19.63 19.65 1,388,649 +0.19(+0.96%)
Apr 28, 2020 19.50 19.83 18.97 19.46 496,486 +0.61(+3.23%)
Apr 27, 2020 17.73 19.18 17.59 18.86 669,052 +1.33(+7.57%)
Apr 24, 2020 17.66 17.79 17.22 17.53 430,509 -0.03(-0.17%)
Apr 23, 2020 17.75 18.21 17.42 17.56 474,877 -0.16(-0.89%)
Apr 22, 2020 18.63 18.89 17.55 17.72 360,810 -0.53(-2.91%)
Apr 21, 2020 17.37 18.52 17.37 18.25 477,561 -0.13(-0.70%)
Apr 20, 2020 17.79 18.57 17.58 18.37 446,907 +0.05(+0.27%)
Apr 17, 2020 18.56 18.94 18.15 18.32 729,525 +0.40(+2.25%)
Apr 16, 2020 17.57 17.93 17.02 17.92 851,447 +0.34(+1.96%)
Apr 15, 2020 17.76 18.12 17.36 17.58 930,961 -1.04(-5.59%)
Apr 14, 2020 19.05 19.28 17.82 18.62 397,123 -0.07(-0.37%)
Apr 13, 2020 19.75 19.75 18.12 18.69 781,119 -1.24(-6.21%)
Apr 09, 2020 19.44 20.44 19.42 19.93 916,486 +1.08(+5.74%)
Apr 08, 2020 18.38 19.21 18.02 18.85 768,604 +0.63(+3.45%)
Apr 07, 2020 18.73 19.28 17.84 18.22 437,373 +0.27(+1.48%)
Apr 06, 2020 17.51 18.23 17.41 17.95 555,537 +1.05(+6.22%)
Apr 03, 2020 18.34 18.49 16.37 16.90 585,818 -1.81(-9.66%)
Apr 02, 2020 18.23 19.64 18.07 18.71 395,646 +0.31(+1.71%)
Apr 01, 2020 19.27 19.42 17.98 18.39 394,381 -1.73(-8.59%)
Mar 31, 2020 18.82 20.28 18.82 20.12 667,399 -0.21(-1.01%)
Mar 30, 2020 20.14 20.52 19.35 20.33 396,111 +0.15(+0.73%)
Mar 27, 2020 19.70 20.75 19.10 20.18 540,426 -0.48(-2.33%)
Mar 26, 2020 18.43 20.83 18.38 20.66 444,615 +2.44(+13.37%)
Mar 25, 2020 18.83 19.77 17.70 18.23 646,943 -0.55(-2.93%)
Mar 24, 2020 17.90 19.07 17.50 18.78 482,360 +1.94(+11.49%)
Mar 23, 2020 19.14 19.14 16.58 16.84 508,810 -2.22(-11.65%)
Mar 20, 2020 20.76 21.32 18.50 19.06 830,588 -1.65(-7.97%)
Mar 19, 2020 21.97 22.77 19.99 20.71 654,263 -1.59(-7.14%)
Mar 18, 2020 20.96 24.03 20.46 22.30 912,786 -0.41(-1.82%)
Mar 17, 2020 19.09 23.37 17.91 22.72 839,946 +4.06(+21.75%)
Mar 16, 2020 19.37 20.68 18.40 18.66 566,779 -3.74(-16.71%)
Mar 13, 2020 21.39 22.42 20.69 22.40 615,536 +2.43(+12.15%)
Mar 12, 2020 19.78 21.45 18.75 19.98 588,522 -1.24(-5.84%)
Mar 11, 2020 21.79 22.15 20.84 21.21 444,460 -1.29(-5.72%)
Mar 10, 2020 22.21 22.60 20.88 22.50 517,555 +1.18(+5.53%)
Mar 09, 2020 22.73 23.86 21.16 21.32 372,812 -3.47(-13.99%)
Mar 06, 2020 24.05 25.01 24.04 24.79 413,105 -0.36(-1.45%)
Mar 05, 2020 25.15 25.43 24.71 25.15 427,404 -0.91(-3.51%)
Mar 04, 2020 26.24 26.24 25.15 26.07 435,573 +0.11(+0.42%)
Mar 03, 2020 27.17 27.68 25.81 25.96 430,228 -1.41(-5.17%)
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.