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 (%)
Aug 31, 2020 14.18 14.24 13.83 13.87 303,734 -0.48(-3.33%)
Aug 28, 2020 14.69 14.69 14.16 14.35 293,837 -0.20(-1.37%)
Aug 27, 2020 13.95 14.94 13.95 14.55 319,020 +0.59(+4.21%)
Aug 26, 2020 14.33 14.33 13.90 13.96 346,249 -0.47(-3.24%)
Aug 25, 2020 14.73 14.86 14.17 14.43 184,464 -0.06(-0.41%)
Aug 24, 2020 13.91 14.53 13.68 14.49 334,323 +0.70(+5.05%)
Aug 21, 2020 13.77 14.13 13.71 13.79 436,739 -0.17(-1.21%)
Aug 20, 2020 13.87 14.06 13.65 13.96 342,190 -0.18(-1.27%)
Aug 19, 2020 14.01 14.45 14.00 14.14 307,652 +0.17(+1.21%)
Aug 18, 2020 14.43 14.49 13.90 13.97 432,563 -0.47(-3.24%)
Aug 17, 2020 15.17 15.46 14.42 14.44 542,313 -0.89(-5.78%)
Aug 14, 2020 14.84 15.49 14.68 15.33 280,883 +0.27(+1.79%)
Aug 13, 2020 15.21 15.28 14.87 15.06 586,617 -0.35(-2.26%)
Aug 12, 2020 15.58 15.67 15.06 15.40 904,633 +0.02(+0.13%)
Aug 11, 2020 15.40 15.63 15.15 15.38 591,057 +0.46(+3.07%)
Aug 10, 2020 14.66 15.29 14.58 14.93 516,106 +0.37(+2.53%)
Aug 07, 2020 13.35 14.57 13.11 14.56 562,632 +1.19(+8.93%)
Aug 06, 2020 13.42 13.59 13.18 13.36 343,339 -0.27(-1.97%)
Aug 05, 2020 13.19 13.64 13.09 13.63 641,600 +0.77(+5.96%)
Aug 04, 2020 13.18 13.26 12.72 12.87 451,136 -0.23(-1.75%)
Aug 03, 2020 13.07 13.28 12.82 13.10 535,530 +0.16(+1.23%)
Jul 31, 2020 12.68 13.02 12.40 12.94 812,747 +0.29(+2.28%)
Jul 30, 2020 12.07 12.80 12.05 12.65 658,733 +0.03(+0.24%)
Jul 29, 2020 13.32 13.46 11.61 12.62 1,104,168 -1.12(-8.18%)
Jul 28, 2020 13.39 13.84 13.39 13.74 369,768 +0.27(+1.99%)
Jul 27, 2020 13.94 13.98 13.32 13.47 461,204 -0.61(-4.31%)
Jul 24, 2020 14.21 14.43 13.99 14.08 386,276 -0.05(-0.35%)
Jul 23, 2020 13.29 14.19 13.29 14.13 482,576 +0.75(+5.58%)
Jul 22, 2020 13.32 13.60 13.00 13.38 442,770 -0.11(-0.81%)
Jul 21, 2020 12.93 13.49 12.87 13.49 1,294,840 +0.73(+5.69%)
Jul 20, 2020 12.96 13.25 12.65 12.77 503,634 -0.36(-2.73%)
Jul 17, 2020 13.90 13.91 13.13 13.13 379,844 -0.80(-5.72%)
Jul 16, 2020 13.93 14.35 13.64 13.92 588,773 -0.16(-1.13%)
Jul 15, 2020 13.35 14.23 13.29 14.08 685,755 +1.27(+9.95%)
Jul 14, 2020 13.19 13.27 12.60 12.81 544,822 -0.46(-3.45%)
Jul 13, 2020 13.25 13.63 12.72 13.27 522,973 +0.30(+2.30%)
Jul 10, 2020 12.12 13.03 12.12 12.97 493,195 +0.91(+7.51%)
Jul 09, 2020 12.72 12.94 12.00 12.06 646,529 -0.89(-6.84%)
Jul 08, 2020 12.96 13.20 12.54 12.95 552,106 -0.02(-0.15%)
Jul 07, 2020 13.18 13.31 12.84 12.97 636,931 -0.41(-3.05%)
Jul 06, 2020 13.47 13.81 13.04 13.37 382,966 +0.39(+2.99%)
Jul 02, 2020 13.42 13.84 12.91 12.99 434,711 +0.11(+0.85%)
Jul 01, 2020 13.46 13.86 12.84 12.88 595,130 -0.82(-5.96%)
Jun 30, 2020 13.42 13.82 13.22 13.69 562,615 -0.03(-0.22%)
Jun 29, 2020 12.57 13.73 12.57 13.72 771,044 +1.24(+9.97%)
Jun 26, 2020 13.54 13.79 12.27 12.48 1,229,572 -1.47(-10.56%)
Jun 25, 2020 13.28 13.98 13.10 13.95 705,820 +0.51(+3.77%)
Jun 24, 2020 13.83 13.83 13.03 13.44 804,317 -0.66(-4.66%)
Jun 23, 2020 14.72 14.93 13.98 14.10 725,800 -0.32(-2.21%)
Jun 22, 2020 14.19 14.54 13.81 14.42 441,757 +0.08(+0.56%)
Jun 19, 2020 14.66 14.66 13.80 14.34 1,622,078 -0.18(-1.23%)
Jun 18, 2020 14.11 14.83 14.07 14.52 1,123,065 +0.15(+1.04%)
Jun 17, 2020 15.76 15.76 14.36 14.37 801,347 -1.37(-8.72%)
Jun 16, 2020 15.38 16.10 15.08 15.74 735,944 +0.95(+6.39%)
Jun 15, 2020 14.14 14.98 13.66 14.80 586,160 -0.15(-1.00%)
Jun 12, 2020 15.78 16.12 14.42 14.95 533,390 -0.01(-0.07%)
Jun 11, 2020 15.78 15.81 14.81 14.96 801,128 -1.43(-8.74%)
Jun 10, 2020 17.83 17.83 16.39 16.39 640,192 -1.46(-8.19%)
Jun 09, 2020 17.75 18.45 17.43 17.85 554,939 -0.54(-2.92%)
Jun 08, 2020 18.20 18.86 17.96 18.39 530,125 +0.67(+3.76%)
Jun 05, 2020 17.50 18.22 17.14 17.72 571,174 +1.73(+10.83%)
Jun 04, 2020 15.64 16.13 15.28 15.99 551,274 +0.32(+2.03%)
Jun 03, 2020 14.71 15.70 14.69 15.67 719,998 +1.57(+11.15%)
Jun 02, 2020 14.40 14.75 13.86 14.10 352,810 -0.06(-0.42%)
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.