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 (%)
Jan 31, 2019 33.03 33.20 32.37 33.17 467,421 +0.00(+0.00%)
Jan 30, 2019 33.20 33.40 32.87 33.17 294,217 +0.06(+0.17%)
Jan 29, 2019 33.41 33.58 33.10 33.12 236,662 -0.23(-0.70%)
Jan 28, 2019 33.00 33.38 32.91 33.35 280,444 +0.20(+0.60%)
Jan 25, 2019 33.46 33.53 32.78 33.15 377,651 +0.19(+0.57%)
Jan 24, 2019 32.15 32.99 31.74 32.97 692,820 +1.05(+3.30%)
Jan 23, 2019 32.46 32.67 31.87 31.91 572,040 -0.47(-1.45%)
Jan 22, 2019 32.48 32.86 32.27 32.38 394,849 -0.25(-0.78%)
Jan 18, 2019 32.37 32.96 32.12 32.64 455,202 +0.39(+1.22%)
Jan 17, 2019 31.79 32.26 31.72 32.24 377,360 +0.27(+0.85%)
Jan 16, 2019 31.74 32.02 31.57 31.97 517,485 +0.59(+1.89%)
Jan 15, 2019 31.10 31.42 30.66 31.38 246,757 +0.22(+0.69%)
Jan 14, 2019 30.99 31.69 30.89 31.16 351,649 -0.03(-0.09%)
Jan 11, 2019 30.77 31.29 30.69 31.19 407,969 +0.09(+0.30%)
Jan 10, 2019 31.43 31.66 30.74 31.10 245,329 -0.60(-1.90%)
Jan 09, 2019 31.26 31.72 31.14 31.70 317,333 +0.38(+1.20%)
Jan 08, 2019 31.11 31.46 30.78 31.32 465,163 +0.38(+1.22%)
Jan 07, 2019 30.60 31.09 30.39 30.95 532,433 +0.22(+0.70%)
Jan 04, 2019 30.43 30.87 30.11 30.73 340,843 +0.87(+2.93%)
Jan 03, 2019 29.84 30.62 29.61 29.86 487,275 -0.03(-0.09%)
Jan 02, 2019 28.81 30.14 28.79 29.88 317,830 +0.51(+1.73%)
Dec 31, 2018 29.28 29.58 28.89 29.38 326,375 +0.16(+0.55%)
Dec 28, 2018 28.75 29.52 28.57 29.22 376,480 +0.52(+1.80%)
Dec 27, 2018 28.60 29.07 27.97 28.70 451,192 -0.39(-1.33%)
Dec 26, 2018 27.95 29.11 27.75 29.08 402,595 +1.20(+4.32%)
Dec 24, 2018 28.05 28.60 27.88 27.88 171,911 -0.41(-1.46%)
Dec 21, 2018 28.90 29.45 28.28 28.29 2,031,124 -0.59(-2.05%)
Dec 20, 2018 28.72 29.15 28.57 28.89 490,347 +0.01(+0.03%)
Dec 19, 2018 30.13 30.46 28.81 28.88 685,663 -1.24(-4.12%)
Dec 18, 2018 31.01 31.22 30.08 30.12 551,684 -0.65(-2.11%)
Dec 17, 2018 31.12 31.79 30.71 30.77 461,065 -0.48(-1.53%)
Dec 14, 2018 31.65 32.25 31.23 31.25 497,648 -0.65(-2.03%)
Dec 13, 2018 32.51 32.74 31.73 31.89 415,550 -0.57(-1.77%)
Dec 12, 2018 32.58 32.95 32.06 32.47 371,499 +0.38(+1.17%)
Dec 11, 2018 32.33 32.46 31.89 32.09 422,069 +0.17(+0.53%)
Dec 10, 2018 32.49 32.59 31.73 31.92 310,083 -0.55(-1.71%)
Dec 07, 2018 31.96 32.66 31.96 32.48 524,988 +0.50(+1.56%)
Dec 06, 2018 32.03 32.48 31.40 31.98 547,245 -0.46(-1.42%)
Dec 04, 2018 34.68 34.72 32.35 32.44 350,311 -2.42(-6.93%)
Dec 03, 2018 35.57 35.74 34.61 34.86 313,969 -0.23(-0.64%)
Nov 30, 2018 34.31 35.19 34.31 35.08 604,773 +0.68(+1.97%)
Nov 29, 2018 34.79 35.02 34.13 34.40 463,329 -0.68(-1.93%)
Nov 28, 2018 35.39 35.69 34.79 35.08 746,826 -0.20(-0.56%)
Nov 27, 2018 35.05 35.28 34.81 35.28 623,781 +0.07(+0.19%)
Nov 26, 2018 34.89 35.46 34.89 35.21 310,290 +0.68(+1.96%)
Nov 23, 2018 34.35 34.96 34.23 34.54 120,635 -0.11(-0.33%)
Nov 21, 2018 34.65 34.65 34.65 0 -0.16(-0.46%)
Nov 20, 2018 34.51 35.19 34.26 34.81 565,065 +0.08(+0.22%)
Nov 19, 2018 34.25 35.03 34.16 34.73 671,244 +0.42(+1.23%)
Nov 16, 2018 33.66 34.47 33.66 34.31 1,032,742 +0.31(+0.91%)
Nov 15, 2018 33.17 34.23 33.17 34.00 692,111 +0.55(+1.63%)
Nov 14, 2018 34.60 34.68 33.38 33.46 677,665 -0.88(-2.57%)
Nov 13, 2018 33.89 34.76 33.81 34.34 419,807 +0.57(+1.70%)
Nov 12, 2018 34.08 34.44 33.75 33.77 204,057 -0.32(-0.94%)
Nov 09, 2018 34.51 34.64 33.95 34.09 343,183 -0.50(-1.44%)
Nov 08, 2018 33.86 34.70 33.83 34.58 277,445 +0.60(+1.77%)
Nov 07, 2018 34.12 34.40 33.21 33.98 717,502 -0.15(-0.44%)
Nov 06, 2018 34.38 34.68 34.05 34.13 824,610 -0.33(-0.95%)
Nov 05, 2018 34.42 34.83 34.23 34.46 567,622 +0.06(+0.16%)
Nov 02, 2018 34.54 34.87 34.10 34.40 471,954 -0.08(-0.24%)
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.