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 (%)
Feb 27, 2015 20.10 20.36 20.00 20.12 337,426 +0.03(+0.13%)
Feb 26, 2015 19.68 20.11 19.63 20.10 176,510 +0.42(+2.13%)
Feb 25, 2015 19.48 19.79 19.48 19.68 46,631 +0.12(+0.63%)
Feb 24, 2015 19.51 19.60 19.34 19.55 59,926 +0.10(+0.49%)
Feb 23, 2015 19.12 19.50 19.04 19.46 176,702 +0.22(+1.14%)
Feb 20, 2015 18.98 19.27 18.64 19.24 107,833 +0.17(+0.87%)
Feb 19, 2015 18.83 19.09 18.57 19.07 85,843 +0.22(+1.16%)
Feb 18, 2015 18.83 19.06 18.56 18.85 98,717 +0.01(+0.05%)
Feb 17, 2015 18.70 19.06 18.34 18.84 144,088 +0.10(+0.51%)
Feb 13, 2015 18.50 18.75 18.75 18.75 106,185 +0.20(+1.08%)
Feb 12, 2015 18.38 18.80 18.31 18.55 173,026 +0.20(+1.10%)
Feb 11, 2015 18.25 18.41 18.07 18.35 58,539 +0.04(+0.19%)
Feb 10, 2015 18.37 18.43 17.92 18.31 44,994 -0.02(-0.10%)
Feb 09, 2015 18.59 18.77 18.31 18.33 132,639 -0.38(-2.01%)
Feb 06, 2015 18.70 18.93 18.48 18.70 194,237 +0.03(+0.14%)
Feb 05, 2015 18.36 18.83 18.36 18.68 189,382 +0.32(+1.76%)
Feb 04, 2015 18.07 18.46 18.07 18.36 179,944 +0.22(+1.21%)
Feb 03, 2015 18.02 18.44 17.92 18.14 241,002 +0.21(+1.17%)
Feb 02, 2015 17.75 18.04 17.66 17.93 200,161 +0.25(+1.44%)
Jan 30, 2015 17.95 17.95 17.67 17.67 177,999 -0.46(-2.56%)
Jan 29, 2015 18.01 18.36 17.85 18.14 165,308 +0.19(+1.07%)
Jan 28, 2015 18.01 18.42 17.59 17.94 499,733 +0.03(+0.15%)
Jan 27, 2015 18.11 18.32 17.74 17.92 237,041 -0.26(-1.44%)
Jan 26, 2015 18.19 18.24 18.15 18.18 77,039 -0.02(-0.10%)
Jan 23, 2015 18.61 18.61 18.09 18.20 62,408 -0.40(-2.16%)
Jan 22, 2015 18.53 18.89 18.36 18.60 140,901 +0.14(+0.76%)
Jan 21, 2015 18.15 18.57 18.15 18.46 333,506 +0.20(+1.10%)
Jan 20, 2015 17.98 18.43 17.93 18.26 106,310 +0.28(+1.56%)
Jan 16, 2015 17.53 18.08 17.53 17.98 281,774 +0.35(+1.99%)
Jan 15, 2015 18.32 18.75 17.29 17.63 306,523 -0.80(-4.32%)
Jan 14, 2015 18.51 19.02 18.08 18.43 231,994 -0.38(-2.05%)
Jan 13, 2015 19.07 19.26 18.48 18.81 344,596 -0.17(-0.88%)
Jan 12, 2015 18.94 19.02 18.43 18.98 85,732 -0.03(-0.14%)
Jan 09, 2015 19.20 19.37 18.53 19.00 102,491 -0.24(-1.27%)
Jan 08, 2015 19.37 19.44 19.12 19.25 91,937 +0.08(+0.41%)
Jan 07, 2015 19.31 19.50 18.89 19.17 68,679 -0.03(-0.14%)
Jan 06, 2015 19.77 19.77 18.74 19.20 122,763 -0.49(-2.49%)
Jan 05, 2015 19.89 20.01 19.48 19.68 165,672 -0.34(-1.70%)
Jan 02, 2015 20.10 20.10 19.31 20.03 133,367 +0.09(+0.44%)
Dec 31, 2014 20.14 19.94 19.94 19.94 160,478 -0.11(-0.57%)
Dec 30, 2014 20.11 20.16 19.77 20.05 107,383 -0.17(-0.82%)
Dec 29, 2014 19.93 20.29 19.93 20.22 238,805 +0.24(+1.18%)
Dec 26, 2014 19.67 20.05 19.65 19.98 190,403 +0.33(+1.69%)
Dec 24, 2014 19.78 19.65 19.65 19.65 97,727 -0.04(-0.22%)
Dec 23, 2014 19.75 19.90 19.48 19.69 228,001 +0.05(+0.27%)
Dec 22, 2014 19.20 19.93 18.90 19.64 328,756 +0.52(+2.70%)
Dec 19, 2014 19.31 19.51 19.12 19.12 2,613,280 -0.17(-0.86%)
Dec 18, 2014 19.36 19.56 19.09 19.29 496,298 +0.27(+1.43%)
Dec 17, 2014 18.25 19.55 18.15 19.02 633,875 +0.70(+3.82%)
Dec 16, 2014 18.43 18.97 18.02 18.32 544,877 -0.19(-1.04%)
Dec 15, 2014 19.18 20.12 18.24 18.51 411,018 -0.58(-3.02%)
Dec 12, 2014 19.75 20.29 18.19 19.09 374,604 -0.84(-4.21%)
Dec 11, 2014 19.89 20.27 19.69 19.93 156,700 +0.07(+0.35%)
Dec 10, 2014 20.31 20.33 19.72 19.86 110,425 -0.45(-2.20%)
Dec 09, 2014 20.18 20.38 20.09 20.31 199,238 -0.04(-0.17%)
Dec 08, 2014 20.31 20.76 19.98 20.34 313,061 +0.10(+0.48%)
Dec 05, 2014 20.01 20.44 20.01 20.24 209,716 +0.32(+1.62%)
Dec 04, 2014 19.70 20.09 19.32 19.92 109,407 +0.27(+1.38%)
Dec 03, 2014 19.58 19.96 19.26 19.65 293,600 +0.09(+0.45%)
Dec 02, 2014 19.34 19.68 19.34 19.56 138,465 +0.24(+1.27%)
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.