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 (%)
Dec 31, 2015 25.94 25.62 25.62 25.62 376,122 -0.41(-1.56%)
Dec 30, 2015 26.14 26.22 25.97 26.03 346,120 -0.14(-0.54%)
Dec 29, 2015 26.27 26.46 26.04 26.17 350,522 +0.01(+0.03%)
Dec 28, 2015 26.11 26.22 25.74 26.16 206,705 +0.00(+0.00%)
Dec 24, 2015 26.16 26.16 26.16 26.16 105,667 +0.04(+0.17%)
Dec 23, 2015 26.16 26.27 26.05 26.12 198,365 +0.10(+0.37%)
Dec 22, 2015 26.06 26.27 25.72 26.02 345,603 +0.13(+0.51%)
Dec 21, 2015 26.02 26.44 25.50 25.89 650,564 -0.04(-0.14%)
Dec 18, 2015 26.06 26.17 25.55 25.92 1,882,686 -0.52(-1.97%)
Dec 17, 2015 27.09 27.13 26.24 26.44 781,820 -0.53(-1.96%)
Dec 16, 2015 26.93 27.12 26.57 26.97 790,581 +0.19(+0.73%)
Dec 15, 2015 26.41 27.01 26.27 26.78 651,922 +0.57(+2.16%)
Dec 14, 2015 25.91 26.44 25.55 26.21 649,297 +0.29(+1.12%)
Dec 11, 2015 25.86 26.34 25.58 25.92 648,223 -0.35(-1.34%)
Dec 10, 2015 26.19 26.59 26.06 26.28 502,400 +0.13(+0.51%)
Dec 09, 2015 26.81 27.06 26.05 26.14 555,038 -0.69(-2.57%)
Dec 08, 2015 26.94 27.05 26.50 26.83 674,606 -0.33(-1.20%)
Dec 07, 2015 27.14 27.49 26.97 27.16 1,217,719 -0.02(-0.06%)
Dec 04, 2015 26.63 27.26 26.63 27.18 711,682 +0.64(+2.43%)
Dec 03, 2015 27.18 27.18 26.49 26.53 659,578 -0.40(-1.48%)
Dec 02, 2015 27.19 27.29 26.89 26.93 1,155,076 +0.02(+0.07%)
Dec 01, 2015 26.68 27.30 26.66 26.91 1,415,143 +0.23(+0.86%)
Nov 30, 2015 26.96 27.09 26.49 26.68 1,093,091 -0.18(-0.66%)
Nov 27, 2015 26.90 27.16 26.49 26.86 287,582 -0.01(-0.03%)
Nov 25, 2015 27.27 26.87 26.87 26.87 312,132 -0.31(-1.14%)
Nov 24, 2015 26.83 27.24 26.77 27.18 345,636 +0.17(+0.62%)
Nov 23, 2015 27.02 27.35 26.82 27.01 332,307 -0.04(-0.13%)
Nov 20, 2015 27.08 27.33 26.77 27.05 340,464 +0.12(+0.46%)
Nov 19, 2015 27.17 27.26 26.81 26.92 259,142 -0.21(-0.78%)
Nov 18, 2015 26.61 27.15 26.52 27.13 975,015 +0.57(+2.16%)
Nov 17, 2015 26.28 26.91 26.17 26.56 615,565 +0.39(+1.48%)
Nov 16, 2015 26.00 26.22 25.66 26.17 317,763 +0.09(+0.34%)
Nov 13, 2015 26.39 26.77 25.74 26.08 702,467 -0.26(-0.97%)
Nov 12, 2015 26.89 26.89 26.29 26.34 514,112 -0.68(-2.52%)
Nov 11, 2015 26.72 27.08 26.69 27.02 848,062 +0.41(+1.53%)
Nov 10, 2015 26.40 26.92 26.25 26.61 1,059,330 +0.30(+1.14%)
Nov 09, 2015 26.28 26.54 25.92 26.31 707,192 +0.10(+0.37%)
Nov 06, 2015 25.63 26.48 25.49 26.22 451,642 +0.76(+3.00%)
Nov 05, 2015 25.04 25.77 24.95 25.45 504,377 +0.44(+1.76%)
Nov 04, 2015 25.50 25.69 24.93 25.01 688,199 -0.41(-1.62%)
Nov 03, 2015 25.47 25.61 25.21 25.42 236,013 -0.09(-0.34%)
Nov 02, 2015 24.90 25.82 24.83 25.51 815,870 +0.68(+2.72%)
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%)
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.