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 (%)
Oct 30, 2015 25.38 25.42 24.62 24.84 517,488 -0.25(-0.98%)
Oct 29, 2015 23.65 25.30 23.27 25.08 1,181,642 +1.74(+7.45%)
Oct 28, 2015 22.68 23.42 22.68 23.34 790,013 +0.69(+3.03%)
Oct 27, 2015 22.82 22.88 22.38 22.66 413,522 -0.28(-1.23%)
Oct 26, 2015 22.67 22.99 22.48 22.94 587,923 +0.22(+0.97%)
Oct 23, 2015 22.62 22.96 22.44 22.72 494,123 +0.24(+1.06%)
Oct 22, 2015 22.76 22.98 22.40 22.48 355,795 -0.13(-0.58%)
Oct 21, 2015 23.32 23.35 22.57 22.61 447,228 -0.62(-2.65%)
Oct 20, 2015 22.59 23.25 22.49 23.23 780,289 +0.64(+2.84%)
Oct 19, 2015 22.47 22.87 22.43 22.59 420,444 -0.03(-0.12%)
Oct 16, 2015 22.32 22.66 21.88 22.61 339,924 +0.34(+1.54%)
Oct 15, 2015 21.71 22.29 21.63 22.27 521,935 +0.69(+3.22%)
Oct 14, 2015 21.75 21.76 21.33 21.58 360,086 -0.18(-0.81%)
Oct 13, 2015 21.79 22.25 21.63 21.75 151,071 -0.08(-0.36%)
Oct 12, 2015 21.84 22.05 21.70 21.83 239,084 -0.04(-0.20%)
Oct 09, 2015 22.19 22.29 21.78 21.87 196,319 -0.32(-1.43%)
Oct 08, 2015 21.96 22.27 21.87 22.19 177,039 +0.22(+1.00%)
Oct 07, 2015 21.77 22.11 21.58 21.97 415,309 +0.33(+1.50%)
Oct 06, 2015 21.85 22.22 21.51 21.65 493,555 -0.24(-1.08%)
Oct 05, 2015 21.65 22.14 21.64 21.88 407,313 +0.33(+1.51%)
Oct 02, 2015 21.81 21.81 20.88 21.56 517,411 -0.53(-2.39%)
Oct 01, 2015 22.23 22.28 21.57 22.09 343,996 -0.21(-0.95%)
Sep 30, 2015 22.01 22.32 21.77 22.30 609,992 +0.55(+2.55%)
Sep 29, 2015 22.09 22.34 21.70 21.74 408,184 -0.24(-1.08%)
Sep 28, 2015 22.12 22.42 21.90 21.98 239,383 -0.30(-1.34%)
Sep 25, 2015 22.51 22.66 21.98 22.28 325,440 +0.04(+0.20%)
Sep 24, 2015 21.86 22.27 21.70 22.23 246,141 +0.21(+0.96%)
Sep 23, 2015 21.95 22.13 21.73 22.02 228,397 +0.14(+0.64%)
Sep 22, 2015 21.93 22.01 21.69 21.88 242,246 -0.29(-1.31%)
Sep 21, 2015 21.98 22.56 21.87 22.17 858,643 +0.36(+1.65%)
Sep 18, 2015 21.80 22.03 21.14 21.81 968,030 -0.34(-1.55%)
Sep 17, 2015 22.62 22.95 21.88 22.16 716,758 -0.53(-2.32%)
Sep 16, 2015 22.62 22.85 22.37 22.68 349,317 +0.02(+0.08%)
Sep 15, 2015 22.27 22.67 22.06 22.66 321,705 +0.36(+1.62%)
Sep 14, 2015 22.74 22.74 22.15 22.30 370,619 -0.47(-2.05%)
Sep 11, 2015 22.80 22.81 22.41 22.77 457,718 -0.07(-0.31%)
Sep 10, 2015 22.57 23.03 22.32 22.84 360,674 +0.34(+1.52%)
Sep 09, 2015 22.19 22.51 22.00 22.50 910,033 +0.42(+1.91%)
Sep 08, 2015 21.51 22.09 21.25 22.08 441,881 +0.93(+4.41%)
Sep 04, 2015 20.81 21.14 21.14 21.14 172,274 +0.01(+0.04%)
Sep 03, 2015 21.24 21.45 21.13 21.14 282,484 -0.09(-0.41%)
Sep 02, 2015 21.52 21.52 21.07 21.22 206,411 +0.01(+0.04%)
Sep 01, 2015 21.71 21.77 21.00 21.21 347,876 -0.91(-4.09%)
Aug 31, 2015 21.64 22.21 21.56 22.12 462,124 +0.40(+1.82%)
Aug 28, 2015 21.62 21.81 21.36 21.72 230,795 +0.00(+0.00%)
Aug 27, 2015 21.83 22.12 21.46 21.72 425,777 +0.23(+1.06%)
Aug 26, 2015 20.98 21.51 20.57 21.50 585,728 +0.86(+4.17%)
Aug 25, 2015 21.79 21.97 20.60 20.63 785,808 -0.44(-2.09%)
Aug 24, 2015 21.36 21.80 20.18 21.07 733,290 -1.13(-5.10%)
Aug 21, 2015 22.41 22.69 21.82 22.21 826,384 -0.47(-2.05%)
Aug 20, 2015 23.11 23.25 22.52 22.67 289,273 -0.62(-2.64%)
Aug 19, 2015 23.34 23.67 23.12 23.29 462,852 -0.18(-0.79%)
Aug 18, 2015 23.68 23.75 23.21 23.47 263,212 -0.07(-0.30%)
Aug 17, 2015 23.41 23.86 23.03 23.54 333,711 +0.11(+0.49%)
Aug 14, 2015 22.94 23.45 22.86 23.43 217,610 +0.45(+1.95%)
Aug 13, 2015 22.87 23.10 22.59 22.98 229,645 +0.11(+0.46%)
Aug 12, 2015 23.00 23.38 22.51 22.88 451,424 -0.52(-2.22%)
Aug 11, 2015 23.61 23.77 23.37 23.39 366,151 -0.52(-2.19%)
Aug 10, 2015 23.62 24.09 23.53 23.92 420,904 +0.31(+1.33%)
Aug 07, 2015 23.52 23.89 23.09 23.60 490,777 -0.10(-0.41%)
Aug 06, 2015 23.60 23.72 23.10 23.70 603,312 +0.15(+0.63%)
Aug 05, 2015 23.35 23.72 23.27 23.55 332,288 +0.24(+1.01%)
Aug 04, 2015 23.11 23.55 23.07 23.32 570,934 +0.20(+0.87%)
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.