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 (%)
Jun 30, 2016 27.78 28.21 27.32 28.15 662,868 +0.47(+1.71%)
Jun 29, 2016 27.25 27.68 27.15 27.67 422,785 +0.74(+2.75%)
Jun 28, 2016 26.94 27.17 26.66 26.93 468,576 +0.27(+1.00%)
Jun 27, 2016 27.18 27.18 26.16 26.66 669,746 -0.91(-3.30%)
Jun 24, 2016 27.83 28.32 27.83 27.58 2,996,315 -1.86(-6.31%)
Jun 23, 2016 28.90 29.60 28.90 29.43 532,752 +0.92(+3.22%)
Jun 22, 2016 28.41 28.80 28.32 28.51 391,628 +0.08(+0.28%)
Jun 21, 2016 28.50 28.58 28.15 28.43 285,950 -0.07(-0.25%)
Jun 20, 2016 28.33 28.92 28.30 28.50 350,929 +0.60(+2.14%)
Jun 17, 2016 27.77 28.34 27.69 27.91 718,025 +0.05(+0.19%)
Jun 16, 2016 28.41 28.53 27.66 27.85 751,619 -0.83(-2.89%)
Jun 15, 2016 28.85 29.20 28.66 28.68 337,006 -0.26(-0.89%)
Jun 14, 2016 29.32 29.69 28.75 28.94 384,383 -0.54(-1.85%)
Jun 13, 2016 29.45 29.77 29.21 29.48 521,553 -0.04(-0.12%)
Jun 10, 2016 29.26 29.78 29.21 29.52 484,138 -0.18(-0.60%)
Jun 09, 2016 29.85 30.07 29.48 29.70 518,934 -0.37(-1.25%)
Jun 08, 2016 30.24 30.35 30.00 30.07 408,394 -0.18(-0.59%)
Jun 07, 2016 30.44 30.46 30.09 30.25 559,317 +0.10(+0.33%)
Jun 06, 2016 29.96 30.38 29.81 30.15 421,774 +0.20(+0.66%)
Jun 03, 2016 30.15 30.15 29.48 29.96 521,102 -0.49(-1.61%)
Jun 02, 2016 30.37 30.51 30.09 30.45 462,525 -0.04(-0.12%)
Jun 01, 2016 30.23 30.74 30.05 30.48 445,676 +0.12(+0.41%)
May 31, 2016 30.39 30.43 30.04 30.36 548,958 +0.12(+0.41%)
May 27, 2016 30.09 30.23 30.23 30.23 451,366 +0.12(+0.42%)
May 26, 2016 30.31 30.43 30.02 30.11 465,815 -0.10(-0.33%)
May 25, 2016 30.15 30.56 30.11 30.21 705,070 +0.19(+0.62%)
May 24, 2016 29.62 30.24 29.59 30.02 547,768 +0.62(+2.09%)
May 23, 2016 29.45 29.58 28.97 29.40 772,592 -0.05(-0.18%)
May 20, 2016 29.08 29.47 29.00 29.46 480,185 +0.51(+1.76%)
May 19, 2016 28.90 29.23 28.64 28.95 758,833 +0.00(+0.00%)
May 18, 2016 28.19 28.99 28.15 28.95 701,097 +0.79(+2.82%)
May 17, 2016 28.11 28.49 27.75 28.16 1,276,510 -0.27(-0.94%)
May 16, 2016 27.71 28.53 27.69 28.42 774,966 +0.61(+2.18%)
May 13, 2016 27.83 28.20 27.31 27.82 2,180,702 +0.05(+0.19%)
May 12, 2016 28.02 28.02 27.35 27.76 585,418 -0.21(-0.77%)
May 11, 2016 27.87 28.21 27.58 27.98 519,771 +0.11(+0.38%)
May 10, 2016 27.66 28.06 27.65 27.87 644,457 +0.29(+1.07%)
May 09, 2016 27.55 27.66 27.17 27.58 580,603 +0.11(+0.39%)
May 06, 2016 27.08 27.47 27.00 27.47 446,847 +0.32(+1.18%)
May 05, 2016 27.40 27.53 26.93 27.15 521,677 -0.09(-0.33%)
May 04, 2016 27.47 27.64 27.00 27.24 405,781 -0.43(-1.54%)
May 03, 2016 27.58 27.72 27.20 27.66 472,115 -0.28(-0.99%)
May 02, 2016 28.10 28.15 27.66 27.94 576,488 -0.06(-0.22%)
Apr 29, 2016 27.82 28.04 27.54 28.00 995,496 +0.36(+1.32%)
Apr 28, 2016 26.18 28.51 26.18 27.64 1,336,724 +1.21(+4.57%)
Apr 27, 2016 26.81 26.89 26.13 26.43 608,529 -0.41(-1.52%)
Apr 26, 2016 26.44 26.86 26.44 26.84 978,311 +0.43(+1.61%)
Apr 25, 2016 26.41 26.61 26.14 26.41 533,690 -0.12(-0.44%)
Apr 22, 2016 26.05 26.52 26.05 26.52 473,003 +0.39(+1.50%)
Apr 21, 2016 26.45 26.49 26.06 26.13 623,200 -0.28(-1.08%)
Apr 20, 2016 26.05 26.45 26.00 26.42 599,313 +0.31(+1.19%)
Apr 19, 2016 25.89 26.24 25.82 26.11 425,389 +0.16(+0.62%)
Apr 18, 2016 25.61 26.08 25.47 25.95 462,635 +0.22(+0.86%)
Apr 15, 2016 25.71 25.74 25.52 25.73 515,663 +0.03(+0.10%)
Apr 14, 2016 25.57 25.89 25.49 25.70 1,010,481 +0.04(+0.17%)
Apr 13, 2016 25.33 25.80 25.16 25.65 7,690,180 +0.53(+2.12%)
Apr 12, 2016 24.96 25.29 24.77 25.12 2,966,765 +1.16(+4.86%)
Apr 11, 2016 24.03 24.43 23.83 23.96 373,926 +0.10(+0.41%)
Apr 08, 2016 24.04 24.43 23.80 23.86 292,115 +0.08(+0.34%)
Apr 07, 2016 24.19 24.20 23.48 23.78 441,873 -0.53(-2.19%)
Apr 06, 2016 24.25 24.34 24.12 24.31 377,727 +0.02(+0.07%)
Apr 05, 2016 24.29 24.38 24.03 24.30 411,829 -0.23(-0.94%)
Apr 04, 2016 24.65 24.75 24.25 24.53 386,349 -0.16(-0.65%)
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.