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 (%)
Mar 29, 2018 37.16 37.16 37.16 0 +0.11(+0.30%)
Mar 28, 2018 36.25 37.27 35.82 37.05 533,023 +0.90(+2.50%)
Mar 27, 2018 37.39 37.41 35.86 36.14 442,626 -1.08(-2.90%)
Mar 26, 2018 36.93 37.31 36.40 37.22 346,491 +1.06(+2.93%)
Mar 23, 2018 37.43 37.43 36.09 36.16 681,029 -1.20(-3.21%)
Mar 22, 2018 38.84 39.21 37.36 37.36 582,662 -1.97(-5.02%)
Mar 21, 2018 39.73 39.91 39.19 39.33 377,586 -0.30(-0.77%)
Mar 20, 2018 40.52 40.59 39.63 39.64 242,380 -0.78(-1.94%)
Mar 19, 2018 40.62 40.62 39.62 40.42 164,672 -0.26(-0.63%)
Mar 16, 2018 40.15 40.87 40.01 40.68 711,453 +0.64(+1.59%)
Mar 15, 2018 39.69 40.24 39.47 40.04 179,138 +0.51(+1.28%)
Mar 14, 2018 40.17 40.20 39.46 39.54 294,542 -0.51(-1.27%)
Mar 13, 2018 40.60 40.60 39.82 40.04 218,119 -0.33(-0.82%)
Mar 12, 2018 40.29 40.76 39.95 40.38 217,350 +0.24(+0.60%)
Mar 09, 2018 39.61 40.28 39.48 40.14 160,044 +0.70(+1.78%)
Mar 08, 2018 40.08 40.20 39.22 39.44 117,481 -0.64(-1.59%)
Mar 07, 2018 40.32 40.07 196,617 +0.16(+0.39%)
Mar 06, 2018 39.60 39.92 39.07 39.91 310,852 +0.46(+1.17%)
Mar 05, 2018 38.60 39.67 38.16 39.45 177,093 +0.51(+1.30%)
Mar 02, 2018 38.00 39.05 37.88 38.95 254,778 +0.73(+1.91%)
Mar 01, 2018 37.77 38.48 37.44 38.22 162,320 +0.49(+1.30%)
Feb 28, 2018 38.80 39.08 37.71 37.73 218,021 -0.96(-2.48%)
Feb 27, 2018 39.64 40.34 38.69 38.69 169,762 -0.97(-2.44%)
Feb 26, 2018 39.67 39.67 39.00 39.66 103,173 +0.10(+0.26%)
Feb 23, 2018 39.15 39.56 38.98 39.56 139,775 +0.57(+1.47%)
Feb 22, 2018 39.70 39.83 38.87 38.98 138,059 -0.52(-1.31%)
Feb 21, 2018 39.20 40.04 38.95 39.50 148,760 +0.36(+0.92%)
Feb 20, 2018 39.32 39.75 39.04 39.14 159,500 -0.25(-0.63%)
Feb 16, 2018 39.39 39.39 39.39 0 +0.38(+0.97%)
Feb 15, 2018 39.12 39.12 38.65 39.01 87,598 +0.27(+0.69%)
Feb 14, 2018 37.75 38.77 37.75 38.74 148,051 +0.73(+1.92%)
Feb 13, 2018 37.43 38.15 37.33 38.01 255,578 +0.44(+1.18%)
Feb 12, 2018 37.80 38.03 37.24 37.57 221,529 -0.07(-0.20%)
Feb 09, 2018 37.30 38.01 36.46 37.65 243,176 +0.97(+2.64%)
Feb 08, 2018 38.35 38.35 36.67 36.68 209,544 -1.50(-3.94%)
Feb 07, 2018 38.25 38.50 38.07 38.18 272,583 -0.19(-0.50%)
Feb 06, 2018 36.73 38.63 36.44 38.37 367,020 +0.06(+0.17%)
Feb 05, 2018 38.45 39.25 37.76 38.31 282,674 -0.89(-2.27%)
Feb 02, 2018 39.58 40.01 39.07 39.20 293,448 -0.46(-1.16%)
Feb 01, 2018 38.39 39.66 38.15 39.66 387,844 +0.96(+2.47%)
Jan 31, 2018 38.99 39.28 38.67 38.70 169,892 -0.21(-0.54%)
Jan 30, 2018 39.13 39.13 38.76 38.91 274,218 -0.46(-1.17%)
Jan 29, 2018 39.56 39.87 39.36 39.37 206,285 -0.40(-1.02%)
Jan 26, 2018 41.32 41.32 39.35 39.78 294,238 -1.32(-3.22%)
Jan 25, 2018 40.95 41.10 38.87 41.10 528,485 +0.62(+1.54%)
Jan 24, 2018 40.88 40.91 40.32 40.48 319,502 -0.19(-0.47%)
Jan 23, 2018 40.00 40.70 39.92 40.67 278,547 +0.49(+1.21%)
Jan 22, 2018 40.04 40.26 39.59 40.18 198,899 +0.15(+0.37%)
Jan 19, 2018 39.25 40.04 39.25 40.04 204,636 +0.65(+1.66%)
Jan 18, 2018 39.27 39.70 39.16 39.38 253,452 +0.05(+0.12%)
Jan 17, 2018 39.37 39.38 38.70 39.34 222,759 +0.34(+0.87%)
Jan 16, 2018 39.81 39.91 38.79 39.00 215,793 -0.47(-1.19%)
Jan 12, 2018 39.47 39.47 39.47 0 +0.10(+0.26%)
Jan 11, 2018 38.32 39.43 38.32 39.36 301,227 +1.21(+3.18%)
Jan 10, 2018 38.01 38.80 37.83 38.15 246,742 +0.23(+0.61%)
Jan 09, 2018 37.68 38.16 37.41 37.92 469,225 +0.30(+0.81%)
Jan 08, 2018 37.25 37.65 37.03 37.62 303,722 +0.19(+0.52%)
Jan 05, 2018 37.03 37.43 36.87 37.43 251,862 +0.62(+1.67%)
Jan 04, 2018 36.95 37.28 36.68 36.81 312,019 +0.28(+0.75%)
Jan 03, 2018 36.73 36.85 36.14 36.54 196,333 -0.18(-0.50%)
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.