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 (%)
Oct 31, 2017 36.29 37.75 36.23 37.08 350,593 -0.28(-0.76%)
Oct 30, 2017 38.19 38.39 37.20 37.36 207,024 -1.26(-3.26%)
Oct 27, 2017 38.37 38.83 37.86 38.62 206,050 +0.12(+0.31%)
Oct 26, 2017 38.41 38.66 37.05 38.51 208,887 +0.70(+1.86%)
Oct 25, 2017 37.96 38.24 37.23 37.80 168,585 -0.04(-0.10%)
Oct 24, 2017 37.54 38.02 37.52 37.84 169,439 +0.68(+1.82%)
Oct 23, 2017 37.99 38.23 37.11 37.16 153,010 -0.83(-2.19%)
Oct 20, 2017 38.43 38.46 37.94 37.99 201,692 +0.15(+0.39%)
Oct 19, 2017 37.13 38.02 37.13 37.85 254,483 +0.40(+1.07%)
Oct 18, 2017 37.09 37.52 37.09 37.45 249,927 +0.58(+1.56%)
Oct 17, 2017 37.47 37.47 36.79 36.87 199,219 -0.53(-1.42%)
Oct 16, 2017 36.90 37.58 36.90 37.40 149,636 +0.47(+1.26%)
Oct 13, 2017 36.72 37.28 36.38 36.93 241,850 +0.08(+0.22%)
Oct 12, 2017 36.91 37.23 36.62 36.85 279,411 -0.11(-0.30%)
Oct 11, 2017 37.25 37.31 36.89 36.96 220,815 -0.34(-0.91%)
Oct 10, 2017 36.72 37.41 36.63 37.30 263,837 +0.78(+2.13%)
Oct 09, 2017 36.75 36.87 36.50 36.52 174,033 -0.23(-0.62%)
Oct 06, 2017 36.78 36.99 36.49 36.75 347,865 +0.21(+0.57%)
Oct 05, 2017 36.41 36.87 36.15 36.54 341,018 +0.36(+0.98%)
Oct 04, 2017 36.31 36.54 35.46 36.19 340,353 -0.80(-2.17%)
Oct 03, 2017 37.81 37.98 36.57 36.99 470,614 -0.84(-2.22%)
Oct 02, 2017 37.64 37.94 37.34 37.83 465,413 +0.12(+0.32%)
Sep 29, 2017 37.26 38.07 37.24 37.71 417,596 +0.37(+1.00%)
Sep 28, 2017 36.96 37.43 36.63 37.34 329,044 +0.37(+1.01%)
Sep 27, 2017 36.27 37.07 36.03 36.96 347,483 +1.28(+3.58%)
Sep 26, 2017 35.46 36.09 35.27 35.68 311,270 +0.37(+1.06%)
Sep 25, 2017 35.09 35.55 34.98 35.31 169,313 +0.07(+0.21%)
Sep 22, 2017 34.81 35.43 34.70 35.24 263,891 +0.33(+0.94%)
Sep 21, 2017 34.61 35.10 34.49 34.91 197,596 +0.35(+1.00%)
Sep 20, 2017 34.11 34.82 33.42 34.56 281,816 +0.52(+1.53%)
Sep 19, 2017 33.90 34.21 33.72 34.04 204,016 +0.13(+0.38%)
Sep 18, 2017 33.09 34.01 33.09 33.91 254,664 +0.89(+2.68%)
Sep 15, 2017 32.92 33.12 32.72 33.02 898,830 +0.09(+0.28%)
Sep 14, 2017 33.23 33.62 32.82 32.93 203,406 -0.31(-0.93%)
Sep 13, 2017 32.80 33.41 32.74 33.24 241,727 +0.37(+1.11%)
Sep 12, 2017 32.41 33.17 32.41 32.88 273,033 +0.62(+1.93%)
Sep 11, 2017 32.34 32.81 32.07 32.26 329,884 +0.54(+1.70%)
Sep 08, 2017 30.51 32.03 30.51 31.72 344,179 +1.15(+3.77%)
Sep 07, 2017 31.96 31.96 30.39 30.57 383,766 -1.46(-4.56%)
Sep 06, 2017 32.10 32.35 31.85 32.03 367,514 +0.14(+0.43%)
Sep 05, 2017 32.71 32.71 31.65 31.89 266,406 -1.00(-3.05%)
Sep 01, 2017 32.86 33.02 32.79 32.90 137,079 +0.08(+0.25%)
Aug 31, 2017 32.81 33.01 32.62 32.81 172,302 +0.14(+0.42%)
Aug 30, 2017 32.91 32.98 32.58 32.68 200,497 -0.13(-0.39%)
Aug 29, 2017 32.76 33.06 32.61 32.81 206,483 -0.37(-1.13%)
Aug 28, 2017 33.55 33.72 33.08 33.18 169,530 -0.20(-0.60%)
Aug 25, 2017 33.38 33.65 33.08 33.38 202,024 +0.13(+0.38%)
Aug 24, 2017 33.36 33.43 33.09 33.25 159,801 +0.07(+0.22%)
Aug 23, 2017 32.96 33.39 32.96 33.18 136,358 -0.04(-0.11%)
Aug 22, 2017 33.06 33.31 32.95 33.22 134,852 +0.37(+1.14%)
Aug 21, 2017 33.02 33.06 32.63 32.84 182,717 -0.22(-0.66%)
Aug 18, 2017 32.86 33.43 32.77 33.06 179,558 -0.10(-0.30%)
Aug 17, 2017 33.96 34.12 33.08 33.16 288,028 -0.93(-2.73%)
Aug 16, 2017 34.47 34.62 33.88 34.09 303,416 -0.31(-0.90%)
Aug 15, 2017 34.70 34.88 34.19 34.40 266,259 +0.02(+0.05%)
Aug 14, 2017 33.68 34.39 33.54 34.39 309,808 +1.02(+3.07%)
Aug 11, 2017 33.16 33.71 32.76 33.36 342,256 -0.02(-0.05%)
Aug 10, 2017 34.38 34.49 33.37 33.38 230,715 -1.32(-3.82%)
Aug 09, 2017 35.11 35.53 34.52 34.71 281,462 -0.67(-1.89%)
Aug 08, 2017 35.21 36.10 35.04 35.37 201,403 +0.11(+0.31%)
Aug 07, 2017 36.04 36.18 35.22 35.26 202,402 -0.76(-2.12%)
Aug 04, 2017 35.54 36.16 35.33 36.03 247,400 +0.88(+2.51%)
Aug 03, 2017 35.64 35.65 33.85 35.15 198,529 -0.56(-1.58%)
Aug 02, 2017 35.57 35.86 35.37 35.71 230,146 +0.01(+0.03%)
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.