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 (%)
Aug 31, 2021 30.66 31.18 30.40 30.92 231,339 +0.20(+0.65%)
Aug 30, 2021 31.69 31.69 30.71 30.72 145,520 -0.80(-2.53%)
Aug 27, 2021 30.56 31.57 30.56 31.52 187,467 +0.96(+3.14%)
Aug 26, 2021 31.37 31.51 30.55 30.56 131,029 -0.68(-2.17%)
Aug 25, 2021 31.63 31.81 31.24 31.24 261,896 -0.17(-0.54%)
Aug 24, 2021 31.50 31.56 31.30 31.41 105,561 -0.06(-0.19%)
Aug 23, 2021 31.49 31.77 31.36 31.47 100,505 +0.25(+0.80%)
Aug 20, 2021 30.52 31.25 30.52 31.22 146,613 +0.64(+2.09%)
Aug 19, 2021 30.56 30.87 30.20 30.58 221,139 -0.46(-1.48%)
Aug 18, 2021 31.17 31.73 30.95 31.04 226,323 -0.30(-0.96%)
Aug 17, 2021 31.27 31.90 31.08 31.34 167,466 -0.31(-0.98%)
Aug 16, 2021 31.47 31.82 31.03 31.65 163,873 -0.16(-0.50%)
Aug 13, 2021 32.38 32.38 31.78 31.81 100,645 -0.62(-1.91%)
Aug 12, 2021 32.78 32.85 32.20 32.42 144,898 -0.47(-1.43%)
Aug 11, 2021 32.33 32.91 31.84 32.89 225,040 +0.77(+2.39%)
Aug 10, 2021 31.57 32.20 31.46 32.13 182,815 +0.38(+1.19%)
Aug 09, 2021 31.71 32.35 31.40 31.75 195,282 -0.26(-0.81%)
Aug 06, 2021 31.54 32.30 31.34 32.01 339,905 +1.03(+3.32%)
Aug 05, 2021 30.90 31.18 30.78 30.98 221,280 +0.36(+1.17%)
Aug 04, 2021 30.57 31.25 30.56 30.62 160,281 -0.62(-1.98%)
Aug 03, 2021 30.53 31.24 30.08 31.24 326,522 +0.98(+3.23%)
Aug 02, 2021 30.75 31.88 30.10 30.26 251,720 -0.45(-1.46%)
Jul 30, 2021 31.34 31.96 30.65 30.71 327,954 -0.17(-0.55%)
Jul 29, 2021 30.91 31.26 30.08 30.88 222,340 +0.57(+1.88%)
Jul 28, 2021 30.16 30.61 29.54 30.31 168,014 +0.46(+1.54%)
Jul 27, 2021 29.31 29.97 29.21 29.85 164,320 +0.05(+0.17%)
Jul 26, 2021 29.53 30.13 29.53 29.80 149,874 +0.40(+1.36%)
Jul 23, 2021 29.48 29.85 29.12 29.40 250,420 +0.31(+1.06%)
Jul 22, 2021 29.68 29.77 28.88 29.09 196,116 -0.75(-2.51%)
Jul 21, 2021 29.69 30.20 29.69 29.84 191,557 +0.68(+2.32%)
Jul 20, 2021 28.30 29.99 28.20 29.16 367,791 +0.82(+2.88%)
Jul 19, 2021 28.93 29.14 27.78 28.35 466,907 -1.28(-4.31%)
Jul 16, 2021 30.98 31.08 29.55 29.62 187,911 -1.02(-3.32%)
Jul 15, 2021 30.01 30.93 29.87 30.64 312,404 +0.30(+0.99%)
Jul 14, 2021 30.59 31.14 30.00 30.34 336,517 -0.19(-0.62%)
Jul 13, 2021 31.26 31.31 30.21 30.53 353,199 -0.98(-3.10%)
Jul 12, 2021 31.09 31.51 30.66 31.51 502,733 -0.22(-0.69%)
Jul 09, 2021 30.75 31.80 30.51 31.73 340,090 +1.73(+5.78%)
Jul 08, 2021 29.89 30.61 29.40 29.99 399,560 -0.53(-1.73%)
Jul 07, 2021 30.34 31.13 29.96 30.52 362,418 -0.17(-0.55%)
Jul 06, 2021 31.91 31.91 30.52 30.69 227,528 -1.26(-3.93%)
Jul 02, 2021 32.60 32.72 31.90 31.95 205,834 -0.68(-2.08%)
Jul 01, 2021 33.00 33.28 32.52 32.62 224,309 -0.07(-0.21%)
Jun 30, 2021 32.58 32.92 32.58 32.69 211,609 -0.19(-0.58%)
Jun 29, 2021 33.21 33.38 32.80 32.88 249,193 -0.08(-0.24%)
Jun 28, 2021 34.29 34.67 32.75 32.96 286,107 -1.65(-4.75%)
Jun 25, 2021 34.66 34.95 34.39 34.61 820,246 -0.06(-0.17%)
Jun 24, 2021 34.19 34.69 33.90 34.67 216,358 +0.68(+1.99%)
Jun 23, 2021 34.16 34.53 33.98 33.99 318,367 -0.03(-0.09%)
Jun 22, 2021 33.91 34.13 33.40 34.02 209,846 +0.05(+0.15%)
Jun 21, 2021 32.74 34.15 32.74 33.97 426,239 +1.57(+4.83%)
Jun 18, 2021 34.10 34.10 32.14 32.41 1,147,668 -0.74(-2.23%)
Jun 17, 2021 34.80 35.08 33.00 33.14 488,615 -1.41(-4.07%)
Jun 16, 2021 33.99 34.94 33.85 34.55 351,015 +0.42(+1.23%)
Jun 15, 2021 33.58 34.41 33.56 34.13 252,986 +0.55(+1.63%)
Jun 14, 2021 34.00 34.10 33.27 33.58 371,603 -0.32(-0.94%)
Jun 11, 2021 33.85 34.08 33.71 33.90 238,509 +0.23(+0.68%)
Jun 10, 2021 34.62 34.95 33.67 33.67 441,838 -0.43(-1.26%)
Jun 09, 2021 34.17 34.19 33.81 34.10 361,520 -0.33(-0.96%)
Jun 08, 2021 33.77 34.61 33.73 34.43 300,564 +0.40(+1.17%)
Jun 07, 2021 33.52 34.04 33.26 34.03 507,322 +0.52(+1.55%)
Jun 04, 2021 33.54 33.60 33.13 33.51 141,461 -0.16(-0.47%)
Jun 03, 2021 33.54 33.83 33.32 33.67 157,367 +0.11(+0.33%)
Jun 02, 2021 33.89 33.94 33.44 33.56 256,716 -0.28(-0.83%)
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.