Great Western Bancorp Inc (NY: GWB )

33.54 USD -0.23 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 33.84 34.24 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 +0.04(+0.11%)
Nov 09, 2021 35.95 35.97 35.57 35.72 224,783 -0.46(-1.27%)
Nov 08, 2021 36.34 36.62 36.01 36.18 166,258 +0.15(+0.42%)
Nov 05, 2021 35.83 36.38 35.65 36.03 429,050 +0.59(+1.66%)
Nov 04, 2021 35.59 35.59 34.80 35.44 395,871 -0.26(-0.73%)
Nov 03, 2021 34.47 36.00 34.47 35.70 403,165 +1.03(+2.97%)
Nov 02, 2021 34.96 35.30 34.42 34.67 330,891 -0.31(-0.89%)
Nov 01, 2021 34.43 35.05 34.12 34.98 331,569 +0.93(+2.73%)
Oct 29, 2021 34.49 34.67 33.60 34.05 601,201 -0.52(-1.50%)
Oct 28, 2021 34.69 35.04 34.25 34.57 346,685 +0.04(+0.12%)
Oct 27, 2021 34.10 34.98 34.00 34.53 314,635 +0.21(+0.61%)
Oct 26, 2021 34.73 34.32 197,855 -0.42(-1.21%)
Oct 25, 2021 34.54 34.85 34.34 34.74 202,454 +0.30(+0.87%)
Oct 22, 2021 33.88 34.51 33.88 34.44 339,147 +0.62(+1.83%)
Oct 21, 2021 33.78 34.01 33.47 33.82 438,566 -0.10(-0.29%)
Oct 20, 2021 32.85 33.95 32.85 33.92 432,344 +0.91(+2.76%)
Oct 19, 2021 33.04 33.06 32.55 33.01 266,635 +0.14(+0.43%)
Oct 18, 2021 32.97 33.33 32.83 32.87 251,156 -0.15(-0.45%)
Oct 15, 2021 34.32 34.32 33.02 33.02 554,217 -0.54(-1.61%)
Oct 14, 2021 33.60 33.63 33.18 33.56 324,184 +0.41(+1.24%)
Oct 13, 2021 34.07 34.13 33.04 33.15 310,533 -0.95(-2.79%)
Oct 12, 2021 33.93 34.31 33.47 34.10 555,021 +0.21(+0.62%)
Oct 11, 2021 34.55 34.76 33.89 33.89 480,517 -0.44(-1.28%)
Oct 08, 2021 34.20 34.92 34.20 34.33 360,637 -0.06(-0.17%)
Oct 07, 2021 34.70 35.20 34.09 34.39 906,882 +0.05(+0.15%)
Oct 06, 2021 34.27 34.48 33.44 34.34 493,799 -0.40(-1.15%)
Oct 05, 2021 34.09 34.80 33.72 34.74 917,177 +0.85(+2.51%)
Oct 04, 2021 33.17 34.11 33.17 33.89 817,241 +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.