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 28, 2020 26.20 26.87 25.58 26.40 733,494 -0.77(-2.82%)
Feb 27, 2020 27.74 28.51 27.17 27.17 716,752 -1.24(-4.36%)
Feb 26, 2020 29.02 29.30 28.39 28.41 412,904 -0.43(-1.50%)
Feb 25, 2020 29.63 29.63 28.76 28.84 555,758 -0.81(-2.72%)
Feb 24, 2020 29.29 29.69 29.07 29.64 368,882 -0.55(-1.82%)
Feb 21, 2020 30.42 30.43 29.82 30.19 1,141,206 -0.34(-1.13%)
Feb 20, 2020 29.89 30.65 29.89 30.54 456,910 +0.51(+1.70%)
Feb 19, 2020 30.14 30.25 29.94 30.03 303,993 +0.06(+0.20%)
Feb 18, 2020 30.14 30.35 29.74 29.97 718,183 -0.31(-1.04%)
Feb 14, 2020 30.12 30.37 29.96 30.28 415,344 +0.01(+0.03%)
Feb 13, 2020 30.11 30.37 30.04 30.27 322,687 -0.07(-0.23%)
Feb 12, 2020 30.64 30.71 30.21 30.34 561,418 +0.07(+0.23%)
Feb 11, 2020 29.68 30.64 29.62 30.27 666,834 +0.79(+2.67%)
Feb 10, 2020 29.21 29.54 29.14 29.49 428,744 +0.22(+0.76%)
Feb 07, 2020 29.62 29.71 29.17 29.26 270,242 -0.54(-1.80%)
Feb 06, 2020 29.98 30.15 29.60 29.80 294,852 -0.01(-0.03%)
Feb 05, 2020 29.82 30.05 29.72 29.81 365,830 +0.47(+1.59%)
Feb 04, 2020 29.71 29.79 29.29 29.34 394,794 +0.09(+0.30%)
Feb 03, 2020 28.93 29.30 28.77 29.25 542,577 +0.51(+1.76%)
Jan 31, 2020 29.19 29.30 28.58 28.75 752,442 -0.74(-2.51%)
Jan 30, 2020 28.85 29.54 28.83 29.49 414,996 +0.45(+1.54%)
Jan 29, 2020 29.25 29.96 29.03 29.04 621,057 -0.48(-1.62%)
Jan 28, 2020 31.03 31.03 29.23 29.52 922,892 -1.74(-5.57%)
Jan 27, 2020 30.88 31.57 30.74 31.26 500,953 -0.40(-1.26%)
Jan 24, 2020 32.34 32.34 31.25 31.66 366,353 -0.75(-2.31%)
Jan 23, 2020 32.05 32.52 31.87 32.41 340,320 +0.07(+0.21%)
Jan 22, 2020 32.53 32.65 32.19 32.34 312,015 -0.05(-0.15%)
Jan 21, 2020 32.89 32.97 32.37 32.39 379,585 -0.78(-2.35%)
Jan 17, 2020 33.53 33.65 33.10 33.16 536,680 -0.28(-0.84%)
Jan 16, 2020 33.36 33.54 33.18 33.45 308,915 +0.18(+0.53%)
Jan 15, 2020 33.05 33.36 32.85 33.27 283,791 -0.03(-0.09%)
Jan 14, 2020 33.28 33.54 33.07 33.30 290,442 +0.12(+0.35%)
Jan 13, 2020 33.02 33.20 32.91 33.18 360,979 +0.16(+0.47%)
Jan 10, 2020 33.30 33.32 32.85 33.03 305,705 -0.39(-1.16%)
Jan 09, 2020 33.48 33.57 33.25 33.42 377,973 +0.18(+0.56%)
Jan 08, 2020 32.69 33.35 32.64 33.23 445,782 +0.51(+1.55%)
Jan 07, 2020 33.21 33.30 32.68 32.73 248,071 -0.73(-2.18%)
Jan 06, 2020 33.08 33.48 32.96 33.46 277,058 -0.05(-0.15%)
Jan 03, 2020 33.62 33.75 33.27 33.50 290,800 -0.45(-1.32%)
Jan 02, 2020 33.90 34.02 33.60 33.95 190,926 +0.16(+0.46%)
Dec 31, 2019 33.77 34.11 33.77 33.80 309,200 -0.03(-0.09%)
Dec 30, 2019 33.89 34.03 33.68 33.83 207,287 +0.17(+0.49%)
Dec 27, 2019 34.08 34.08 33.66 33.66 208,566 -0.26(-0.77%)
Dec 26, 2019 34.27 34.31 33.78 33.92 126,533 -0.16(-0.46%)
Dec 24, 2019 33.73 34.17 33.73 34.08 174,542 +0.01(+0.03%)
Dec 23, 2019 34.42 34.42 33.97 34.07 309,439 -0.33(-0.96%)
Dec 20, 2019 34.67 34.87 34.29 34.40 1,363,133 -0.06(-0.17%)
Dec 19, 2019 33.83 34.49 33.83 34.46 296,373 -0.13(-0.37%)
Dec 18, 2019 35.10 35.16 34.58 34.58 404,798 -0.43(-1.22%)
Dec 17, 2019 34.80 35.11 34.57 35.01 194,916 +0.20(+0.59%)
Dec 16, 2019 34.36 35.11 34.36 34.81 392,116 +0.79(+2.32%)
Dec 13, 2019 34.28 34.47 33.74 34.02 201,370 -0.39(-1.13%)
Dec 12, 2019 33.71 34.66 33.70 34.41 430,618 +0.86(+2.55%)
Dec 11, 2019 33.66 33.67 33.28 33.55 148,250 +0.07(+0.20%)
Dec 10, 2019 33.52 33.63 33.34 33.48 161,505 +0.07(+0.20%)
Dec 09, 2019 33.57 33.79 33.27 33.42 266,600 -0.32(-0.95%)
Dec 06, 2019 33.62 34.13 33.62 33.74 296,968 +0.42(+1.26%)
Dec 05, 2019 33.23 33.46 33.01 33.32 348,566 +0.48(+1.45%)
Dec 04, 2019 32.72 33.20 32.70 32.84 740,381 +0.23(+0.72%)
Dec 03, 2019 32.81 32.86 32.30 32.61 231,180 -0.64(-1.93%)
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.