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, 2020 20.82 20.82 20.82 347,888 +0.49(+2.40%)
Dec 30, 2020 20.06 20.77 20.02 20.34 347,888 +0.26(+1.29%)
Dec 29, 2020 20.68 20.72 19.78 20.08 327,097 -0.41(-1.99%)
Dec 28, 2020 20.72 20.91 20.21 20.49 299,758 +0.14(+0.69%)
Dec 24, 2020 20.11 20.43 19.64 20.35 174,226 +0.19(+0.94%)
Dec 23, 2020 18.94 20.24 18.88 20.16 284,447 +1.52(+8.18%)
Dec 22, 2020 19.55 19.55 18.63 18.63 359,557 -0.87(-4.45%)
Dec 21, 2020 20.04 20.14 19.06 19.50 369,781 -0.42(-2.10%)
Dec 18, 2020 20.66 20.87 19.74 19.92 2,027,493 -0.73(-3.52%)
Dec 17, 2020 20.26 20.87 19.84 20.65 562,527 +0.47(+2.32%)
Dec 16, 2020 19.95 20.25 19.74 20.18 528,686 +0.26(+1.30%)
Dec 15, 2020 19.32 20.03 18.86 19.92 546,205 +1.05(+5.54%)
Dec 14, 2020 19.21 19.34 18.82 18.87 373,213 +0.09(+0.48%)
Dec 11, 2020 18.55 18.93 18.45 18.78 347,751 -0.15(-0.79%)
Dec 10, 2020 18.54 18.96 18.54 18.93 222,945 +0.18(+0.96%)
Dec 09, 2020 18.76 19.05 18.55 18.75 388,320 +0.26(+1.40%)
Dec 08, 2020 18.18 18.63 18.16 18.49 329,065 +0.16(+0.87%)
Dec 07, 2020 18.53 18.73 18.19 18.33 225,366 -0.45(-2.39%)
Dec 04, 2020 18.36 18.82 18.11 18.78 255,619 +0.77(+4.26%)
Dec 03, 2020 17.81 18.34 17.57 18.02 299,921 +0.21(+1.18%)
Dec 02, 2020 17.07 17.92 16.97 17.81 298,474 +0.68(+3.96%)
Dec 01, 2020 16.89 17.40 16.83 17.13 480,206 +0.76(+4.63%)
Nov 30, 2020 16.98 17.12 16.33 16.37 497,976 -0.83(-4.81%)
Nov 27, 2020 17.48 17.70 16.92 17.20 145,523 -0.42(-2.38%)
Nov 25, 2020 17.81 18.11 17.27 17.62 353,170 -0.48(-2.64%)
Nov 24, 2020 17.20 18.52 17.08 18.09 385,842 +1.50(+9.07%)
Nov 23, 2020 16.65 17.10 16.49 16.59 345,758 +0.31(+1.90%)
Nov 20, 2020 16.51 16.80 16.04 16.28 251,002 -0.56(-3.31%)
Nov 19, 2020 16.87 17.18 16.38 16.84 257,521 -0.10(-0.59%)
Nov 18, 2020 17.75 18.00 16.94 16.94 279,229 -0.67(-3.79%)
Nov 17, 2020 17.38 17.81 17.16 17.61 382,243 -0.20(-1.12%)
Nov 16, 2020 17.68 17.99 17.32 17.81 380,096 +1.05(+6.24%)
Nov 13, 2020 16.01 17.11 15.99 16.76 384,884 +0.88(+5.52%)
Nov 12, 2020 16.00 16.36 15.64 15.88 467,863 -0.63(-3.80%)
Nov 11, 2020 17.00 17.00 15.83 16.51 464,511 -0.37(-2.18%)
Nov 10, 2020 16.51 17.31 16.18 16.88 609,621 +0.76(+4.70%)
Nov 09, 2020 14.53 16.57 14.49 16.12 607,029 +3.24(+25.12%)
Nov 06, 2020 13.49 13.51 12.78 12.89 294,741 -0.45(-3.36%)
Nov 05, 2020 12.72 13.48 12.72 13.33 224,200 +0.63(+4.94%)
Nov 04, 2020 13.17 13.18 12.47 12.71 401,868 -1.05(-7.60%)
Nov 03, 2020 13.49 13.85 13.46 13.75 282,896 +0.66(+5.02%)
Nov 02, 2020 13.20 13.30 12.73 13.09 260,655 +0.16(+1.23%)
Oct 30, 2020 12.85 13.11 12.71 12.94 288,716 +0.04(+0.31%)
Oct 29, 2020 12.59 13.18 12.40 12.90 643,078 +0.23(+1.81%)
Oct 28, 2020 13.63 13.90 12.62 12.67 563,791 -1.53(-10.80%)
Oct 27, 2020 14.76 14.79 14.17 14.20 209,954 -0.62(-4.17%)
Oct 26, 2020 14.84 14.91 14.49 14.82 259,006 -0.29(-1.91%)
Oct 23, 2020 15.43 15.62 14.86 15.11 242,220 -0.04(-0.26%)
Oct 22, 2020 14.18 15.17 14.18 15.15 395,797 +1.07(+7.57%)
Oct 21, 2020 14.37 14.51 14.02 14.08 259,984 -0.29(-2.01%)
Oct 20, 2020 14.08 14.60 14.08 14.37 326,818 +0.54(+3.89%)
Oct 19, 2020 14.22 14.38 13.78 13.83 247,276 -0.25(-1.77%)
Oct 16, 2020 14.11 14.22 13.75 14.08 245,233 +0.01(+0.07%)
Oct 15, 2020 13.51 14.09 13.38 14.07 363,629 +0.38(+2.76%)
Oct 14, 2020 13.89 14.18 13.65 13.69 205,854 -0.19(-1.36%)
Oct 13, 2020 14.46 14.51 13.86 13.88 287,780 -0.77(-5.23%)
Oct 12, 2020 14.11 14.71 14.03 14.65 168,903 +0.49(+3.45%)
Oct 09, 2020 14.71 14.77 14.05 14.16 283,092 -0.37(-2.54%)
Oct 08, 2020 14.35 14.57 14.11 14.53 281,261 +0.36(+2.53%)
Oct 07, 2020 13.81 14.25 13.81 14.17 402,852 +0.56(+4.10%)
Oct 06, 2020 13.95 14.24 13.54 13.61 389,357 -0.02(-0.15%)
Oct 05, 2020 13.20 13.64 13.17 13.63 307,196 +0.68(+5.23%)
Oct 02, 2020 12.25 12.99 12.25 12.96 270,640 +0.37(+2.93%)
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.