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, 2021 33.71 34.16 33.71 33.96 176,318 +0.07(+0.21%)
Dec 30, 2021 34.18 34.61 33.80 33.89 668,425 -0.17(-0.50%)
Dec 29, 2021 33.64 34.09 33.55 34.06 215,196 +0.42(+1.25%)
Dec 28, 2021 32.88 33.74 32.88 33.64 151,022 +0.59(+1.79%)
Dec 27, 2021 32.45 33.06 32.33 33.05 179,751 +0.61(+1.88%)
Dec 23, 2021 32.21 33.03 32.21 32.44 430,335 +0.39(+1.22%)
Dec 22, 2021 31.94 32.11 31.56 32.05 131,388 +0.21(+0.66%)
Dec 21, 2021 31.57 32.34 31.57 31.84 390,459 +0.53(+1.69%)
Dec 20, 2021 31.49 31.61 30.92 31.31 553,795 -0.64(-2.00%)
Dec 17, 2021 32.73 32.73 31.53 31.95 2,107,276 -1.11(-3.36%)
Dec 16, 2021 33.35 34.10 33.00 33.06 445,384 +0.10(+0.30%)
Dec 15, 2021 33.25 33.97 32.88 32.96 605,512 -0.22(-0.66%)
Dec 14, 2021 32.48 33.82 32.48 33.18 352,291 +0.67(+2.06%)
Dec 13, 2021 32.54 33.05 32.02 32.51 374,911 -0.31(-0.94%)
Dec 10, 2021 32.99 33.28 32.62 32.82 244,145 +0.09(+0.27%)
Dec 09, 2021 33.17 33.38 32.73 32.73 320,147 -0.81(-2.42%)
Dec 08, 2021 33.84 34.23 33.40 33.54 184,471 -0.23(-0.68%)
Dec 07, 2021 34.84 34.84 33.55 33.77 247,931 -0.64(-1.86%)
Dec 06, 2021 33.75 34.61 33.43 34.41 206,952 +1.41(+4.27%)
Dec 03, 2021 33.76 33.97 32.90 33.00 209,059 -0.68(-2.02%)
Dec 02, 2021 32.85 34.00 32.85 33.68 196,447 +1.15(+3.54%)
Dec 01, 2021 34.49 34.87 32.49 32.53 323,680 -1.02(-3.04%)
Nov 30, 2021 33.13 33.73 32.91 33.55 323,376 -0.16(-0.47%)
Nov 29, 2021 34.06 34.25 32.90 33.71 259,113 +0.25(+0.75%)
Nov 26, 2021 34.14 34.31 32.81 33.46 215,037 -2.13(-5.98%)
Nov 24, 2021 35.99 36.12 35.58 35.59 126,771 -0.51(-1.41%)
Nov 23, 2021 36.52 36.77 36.04 36.10 199,790 -0.14(-0.39%)
Nov 22, 2021 36.50 37.60 36.24 36.24 235,139 +0.18(+0.50%)
Nov 19, 2021 35.60 36.17 35.11 36.06 230,220 -0.03(-0.08%)
Nov 18, 2021 35.98 36.24 36.06 36.09 252,005 +0.04(+0.11%)
Nov 17, 2021 36.14 36.30 35.66 36.05 242,587 -0.34(-0.93%)
Nov 16, 2021 36.01 36.42 35.86 36.39 189,820 +0.27(+0.75%)
Nov 15, 2021 36.24 36.26 35.80 36.12 203,044 +0.16(+0.44%)
Nov 12, 2021 36.21 36.25 35.70 35.96 147,097 -0.21(-0.58%)
Nov 11, 2021 35.93 36.26 35.50 36.17 143,099 +0.41(+1.15%)
Nov 10, 2021 35.80 35.76 198,945 +0.09(+0.25%)
Nov 09, 2021 35.90 35.92 35.52 35.67 225,098 -0.46(-1.27%)
Nov 08, 2021 36.29 36.57 35.96 36.13 166,491 +0.15(+0.42%)
Nov 05, 2021 35.78 36.33 35.60 35.98 429,651 +0.59(+1.66%)
Nov 04, 2021 35.54 35.54 34.75 35.39 396,425 -0.26(-0.73%)
Nov 03, 2021 34.42 35.95 34.42 35.65 403,730 +1.03(+2.97%)
Nov 02, 2021 34.91 35.25 34.37 34.62 331,354 -0.31(-0.89%)
Nov 01, 2021 34.38 35.00 34.07 34.93 332,033 +0.93(+2.73%)
Oct 29, 2021 34.44 34.62 33.55 34.00 602,043 -0.52(-1.50%)
Oct 28, 2021 34.64 34.99 34.20 34.52 347,170 +0.04(+0.12%)
Oct 27, 2021 34.05 34.93 33.95 34.48 315,076 +0.21(+0.61%)
Oct 26, 2021 34.68 34.27 198,132 -0.42(-1.21%)
Oct 25, 2021 34.49 34.80 34.29 34.69 202,737 +0.30(+0.87%)
Oct 22, 2021 33.83 34.46 33.83 34.39 339,622 +0.62(+1.83%)
Oct 21, 2021 33.73 33.96 33.42 33.77 439,180 -0.10(-0.29%)
Oct 20, 2021 32.80 33.90 32.80 33.87 432,950 +0.91(+2.76%)
Oct 19, 2021 32.99 33.01 32.50 32.96 267,008 +0.14(+0.43%)
Oct 18, 2021 32.92 33.28 32.78 32.82 251,508 -0.15(-0.45%)
Oct 15, 2021 34.27 34.27 32.97 32.97 554,993 -0.54(-1.61%)
Oct 14, 2021 33.55 33.58 33.13 33.51 324,638 +0.41(+1.24%)
Oct 13, 2021 34.02 34.09 32.99 33.10 310,968 -0.95(-2.79%)
Oct 12, 2021 33.88 34.26 33.42 34.05 555,799 +0.21(+0.62%)
Oct 11, 2021 34.50 34.71 33.84 33.84 481,190 -0.44(-1.28%)
Oct 08, 2021 34.15 34.87 34.15 34.28 361,142 -0.06(-0.17%)
Oct 07, 2021 34.65 35.15 34.04 34.34 908,153 +0.05(+0.15%)
Oct 06, 2021 34.22 34.43 33.39 34.29 494,491 -0.40(-1.15%)
Oct 05, 2021 34.04 34.75 33.67 34.69 918,462 +0.85(+2.51%)
Oct 04, 2021 33.12 34.06 33.12 33.84 818,386 +0.74(+2.23%)
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.