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 31, 2016 28.94 29.01 28.62 28.89 354,698 +0.01(+0.03%)
Oct 28, 2016 29.29 29.41 28.84 28.88 227,309 -0.56(-1.89%)
Oct 27, 2016 30.97 30.97 29.44 29.44 422,814 -0.19(-0.64%)
Oct 26, 2016 29.76 30.00 29.46 29.63 243,498 -0.29(-0.96%)
Oct 25, 2016 30.13 30.42 29.74 29.91 169,679 -0.13(-0.45%)
Oct 24, 2016 29.86 30.29 29.80 30.05 191,816 +0.40(+1.36%)
Oct 21, 2016 29.35 29.69 29.35 29.64 210,096 -0.01(-0.03%)
Oct 20, 2016 29.70 29.90 29.55 29.65 130,520 -0.14(-0.48%)
Oct 19, 2016 29.51 29.98 29.43 29.80 303,531 +0.31(+1.06%)
Oct 18, 2016 29.59 29.60 29.22 29.48 211,247 +0.25(+0.86%)
Oct 17, 2016 29.43 29.51 29.12 29.23 212,833 -0.19(-0.64%)
Oct 14, 2016 29.58 29.81 29.38 29.42 222,689 +0.18(+0.61%)
Oct 13, 2016 29.85 29.85 29.13 29.24 337,489 -0.83(-2.77%)
Oct 12, 2016 30.19 30.43 30.02 30.07 386,013 -0.06(-0.21%)
Oct 11, 2016 30.58 30.73 29.96 30.14 282,957 -0.59(-1.92%)
Oct 10, 2016 30.67 30.74 30.57 30.73 233,993 +0.28(+0.91%)
Oct 07, 2016 30.59 30.66 30.06 30.45 423,759 -0.26(-0.85%)
Oct 06, 2016 30.43 30.96 30.43 30.71 442,462 +0.04(+0.12%)
Oct 05, 2016 30.32 30.73 30.09 30.68 516,362 +0.51(+1.69%)
Oct 04, 2016 29.56 30.28 29.20 30.16 576,017 +0.60(+2.03%)
Oct 03, 2016 29.67 29.82 29.40 29.56 235,351 -0.30(-0.99%)
Sep 30, 2016 29.80 30.13 29.49 29.86 454,504 +0.35(+1.18%)
Sep 29, 2016 30.10 30.10 29.34 29.51 520,500 -0.56(-1.88%)
Sep 28, 2016 29.79 30.11 29.60 30.07 169,975 +0.37(+1.24%)
Sep 27, 2016 29.33 29.90 29.17 29.71 374,592 +0.22(+0.76%)
Sep 26, 2016 29.48 29.92 29.30 29.48 647,384 -0.24(-0.81%)
Sep 23, 2016 30.00 30.25 29.70 29.73 524,707 -0.34(-1.13%)
Sep 22, 2016 29.32 30.09 29.19 30.07 471,479 +0.80(+2.73%)
Sep 21, 2016 29.38 29.53 29.12 29.27 337,850 +0.20(+0.68%)
Sep 20, 2016 28.99 29.21 28.77 29.07 370,269 +0.36(+1.25%)
Sep 19, 2016 28.64 29.11 28.54 28.71 277,213 +0.23(+0.82%)
Sep 16, 2016 29.14 29.34 28.45 28.48 1,144,909 -0.91(-3.11%)
Sep 15, 2016 28.76 29.39 28.67 29.39 362,921 +0.64(+2.21%)
Sep 14, 2016 28.81 29.15 28.65 28.76 440,318 -0.10(-0.34%)
Sep 13, 2016 28.86 29.05 28.60 28.86 385,259 -0.30(-1.01%)
Sep 12, 2016 28.58 29.17 28.55 29.15 646,282 +0.45(+1.56%)
Sep 09, 2016 28.82 29.17 28.68 28.70 442,886 -0.21(-0.71%)
Sep 08, 2016 29.64 29.64 28.36 28.91 606,268 -0.68(-2.30%)
Sep 07, 2016 29.62 29.70 29.29 29.59 466,635 -0.13(-0.45%)
Sep 06, 2016 30.70 30.70 29.68 29.73 301,881 -0.94(-3.07%)
Sep 02, 2016 30.42 30.67 30.67 30.67 392,790 +0.40(+1.33%)
Sep 01, 2016 30.79 30.90 30.01 30.26 240,917 -0.42(-1.37%)
Aug 31, 2016 30.68 30.89 30.41 30.68 685,169 +0.08(+0.26%)
Aug 30, 2016 30.19 30.67 30.16 30.60 304,276 +0.49(+1.64%)
Aug 29, 2016 29.95 30.26 29.93 30.11 214,536 +0.19(+0.63%)
Aug 26, 2016 29.79 30.22 29.56 29.92 410,298 +0.26(+0.88%)
Aug 25, 2016 29.09 29.70 29.08 29.66 377,527 +0.50(+1.72%)
Aug 24, 2016 29.20 29.38 28.95 29.16 229,542 +0.02(+0.06%)
Aug 23, 2016 29.22 29.28 29.01 29.14 185,572 +0.08(+0.28%)
Aug 22, 2016 29.13 29.18 28.95 29.06 178,557 -0.11(-0.37%)
Aug 19, 2016 29.07 29.26 29.02 29.17 229,414 +0.01(+0.03%)
Aug 18, 2016 29.24 29.36 29.07 29.16 219,799 -0.03(-0.09%)
Aug 17, 2016 28.93 29.21 28.82 29.19 265,021 +0.20(+0.68%)
Aug 16, 2016 29.28 29.48 28.97 28.99 533,968 -0.44(-1.49%)
Aug 15, 2016 29.58 29.64 29.42 29.43 314,428 -0.02(-0.06%)
Aug 12, 2016 29.22 29.56 29.00 29.45 476,330 +0.00(+0.00%)
Aug 11, 2016 29.30 29.61 29.12 29.45 429,462 +0.23(+0.80%)
Aug 10, 2016 29.22 29.88 29.19 29.21 291,916 -0.64(-2.13%)
Aug 09, 2016 29.84 29.94 29.63 29.85 182,633 +0.01(+0.03%)
Aug 08, 2016 30.02 30.11 29.71 29.84 357,942 -0.21(-0.71%)
Aug 05, 2016 29.29 30.06 29.29 30.06 369,779 +1.07(+3.69%)
Aug 04, 2016 28.82 29.14 28.82 28.99 226,262 +0.07(+0.25%)
Aug 03, 2016 28.61 29.04 28.59 28.91 248,421 +0.32(+1.12%)
Aug 02, 2016 29.14 29.19 28.32 28.59 502,447 -0.62(-2.14%)
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.