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 (%)
Nov 29, 2019 33.43 33.79 33.39 33.44 92,205 -0.07(-0.20%)
Nov 27, 2019 33.62 33.94 33.48 33.50 192,427 -0.01(-0.03%)
Nov 26, 2019 33.62 33.89 33.41 33.51 158,105 -0.26(-0.78%)
Nov 25, 2019 33.35 34.01 33.08 33.78 257,965 +0.58(+1.76%)
Nov 22, 2019 33.25 33.53 33.13 33.19 226,760 +0.00(+0.00%)
Nov 21, 2019 33.11 33.26 32.77 33.19 253,638 +0.29(+0.89%)
Nov 20, 2019 33.25 33.53 32.71 32.90 270,527 -0.57(-1.71%)
Nov 19, 2019 33.47 33.60 33.28 33.48 163,260 +0.12(+0.35%)
Nov 18, 2019 33.15 33.36 32.86 33.36 180,396 -0.01(-0.03%)
Nov 15, 2019 33.72 33.72 33.15 33.37 385,780 -0.11(-0.32%)
Nov 14, 2019 33.25 33.53 33.07 33.48 229,585 +0.07(+0.20%)
Nov 13, 2019 33.76 33.76 33.13 33.41 294,983 -0.70(-2.06%)
Nov 12, 2019 34.30 34.51 34.01 34.11 150,632 -0.13(-0.37%)
Nov 11, 2019 34.32 34.62 34.10 34.24 128,512 -0.32(-0.92%)
Nov 08, 2019 34.37 34.81 34.23 34.55 182,495 +0.09(+0.25%)
Nov 07, 2019 34.79 35.09 34.38 34.47 219,898 +0.13(+0.39%)
Nov 06, 2019 34.27 34.57 34.16 34.33 187,043 -0.19(-0.56%)
Nov 05, 2019 34.86 35.02 34.36 34.53 197,165 -0.07(-0.20%)
Nov 04, 2019 34.71 34.74 34.36 34.59 186,199 +0.41(+1.18%)
Nov 01, 2019 34.03 34.32 33.86 34.19 314,493 +0.56(+1.66%)
Oct 31, 2019 34.32 34.32 33.32 33.63 574,689 -1.06(-3.06%)
Oct 30, 2019 34.85 34.96 34.35 34.69 242,652 -0.33(-0.94%)
Oct 29, 2019 34.75 35.24 34.75 35.02 297,741 +0.04(+0.11%)
Oct 28, 2019 34.87 35.32 34.46 34.98 363,223 +0.14(+0.42%)
Oct 25, 2019 34.60 35.02 34.23 34.83 383,344 +0.20(+0.59%)
Oct 24, 2019 34.79 35.35 33.73 34.63 325,068 +0.39(+1.13%)
Oct 23, 2019 33.75 34.25 33.49 34.25 356,693 +0.36(+1.05%)
Oct 22, 2019 33.14 34.15 32.97 33.89 291,966 +0.63(+1.88%)
Oct 21, 2019 33.11 33.52 32.88 33.26 178,043 +0.57(+1.74%)
Oct 18, 2019 32.49 32.92 32.44 32.69 214,536 -0.06(-0.18%)
Oct 17, 2019 32.51 32.77 32.27 32.75 240,206 +0.46(+1.43%)
Oct 16, 2019 32.32 32.78 32.13 32.29 126,435 -0.04(-0.12%)
Oct 15, 2019 31.97 32.51 31.82 32.33 262,090 +0.52(+1.64%)
Oct 14, 2019 31.69 32.02 31.64 31.81 179,913 -0.25(-0.78%)
Oct 11, 2019 32.19 32.75 32.01 32.06 249,583 +0.64(+2.03%)
Oct 10, 2019 31.39 31.66 31.33 31.42 248,188 +0.31(+0.99%)
Oct 09, 2019 31.20 31.31 30.86 31.11 220,519 +0.18(+0.59%)
Oct 08, 2019 31.74 31.74 30.78 30.93 456,851 -1.28(-3.98%)
Oct 07, 2019 31.86 32.40 31.75 32.21 256,175 +0.16(+0.51%)
Oct 04, 2019 31.59 32.05 31.26 32.05 214,432 +0.55(+1.75%)
Oct 03, 2019 31.24 31.51 30.61 31.50 245,419 +0.23(+0.74%)
Oct 02, 2019 30.94 31.41 30.82 31.27 271,210 +0.08(+0.25%)
Oct 01, 2019 32.14 32.44 30.90 31.19 233,062 -0.64(-2.00%)
Sep 30, 2019 32.19 32.19 31.67 31.83 229,962 -0.18(-0.57%)
Sep 27, 2019 31.90 32.38 31.70 32.01 220,964 +0.37(+1.16%)
Sep 26, 2019 31.98 32.11 31.60 31.64 204,924 -0.53(-1.65%)
Sep 25, 2019 31.40 32.26 31.40 32.17 269,054 +0.95(+3.06%)
Sep 24, 2019 31.45 31.68 30.96 31.22 335,653 -0.31(-0.98%)
Sep 23, 2019 31.32 31.77 31.14 31.53 235,976 -0.11(-0.34%)
Sep 20, 2019 31.37 32.00 31.28 31.63 644,645 +0.27(+0.86%)
Sep 19, 2019 31.62 32.06 31.30 31.36 251,554 -0.29(-0.91%)
Sep 18, 2019 31.41 31.87 31.26 31.65 282,366 -0.03(-0.09%)
Sep 17, 2019 31.75 31.84 31.29 31.68 216,814 -0.17(-0.54%)
Sep 16, 2019 31.66 32.19 31.66 31.85 248,396 -0.21(-0.66%)
Sep 13, 2019 32.29 32.60 31.97 32.07 390,291 +0.30(+0.94%)
Sep 12, 2019 31.72 31.98 31.33 31.77 318,957 -0.25(-0.78%)
Sep 11, 2019 31.99 32.15 31.21 32.02 620,869 +0.21(+0.67%)
Sep 10, 2019 31.14 31.94 31.00 31.81 299,698 +0.82(+2.65%)
Sep 09, 2019 29.70 31.05 29.68 30.99 392,566 +1.50(+5.10%)
Sep 06, 2019 29.38 29.60 29.14 29.48 234,340 +0.06(+0.20%)
Sep 05, 2019 29.01 29.79 29.01 29.42 322,830 +1.00(+3.53%)
Sep 04, 2019 28.68 28.70 28.20 28.42 218,373 +0.24(+0.86%)
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.