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 (%)
Jan 31, 2022 30.88 0 -0.50(-1.59%)
Jan 28, 2022 31.74 32.22 30.78 31.38 2,366,994 -0.13(-0.41%)
Jan 27, 2022 32.74 33.66 31.14 31.51 2,515,238 -1.90(-5.69%)
Jan 26, 2022 33.83 33.94 32.75 33.41 894,232 +0.03(+0.09%)
Jan 25, 2022 33.10 33.77 32.63 33.38 498,934 -0.32(-0.95%)
Jan 24, 2022 31.97 33.82 31.95 33.70 493,990 +1.26(+3.88%)
Jan 21, 2022 33.63 34.01 32.44 32.44 619,304 -1.30(-3.85%)
Jan 20, 2022 35.77 36.22 33.70 33.74 549,716 -2.09(-5.83%)
Jan 19, 2022 36.61 36.61 35.52 35.83 370,815 -0.50(-1.38%)
Jan 18, 2022 36.76 37.22 36.26 36.33 454,934 -0.72(-1.94%)
Jan 14, 2022 37.05 0 +0.16(+0.43%)
Jan 13, 2022 37.25 37.53 36.76 36.89 206,275 -0.13(-0.35%)
Jan 12, 2022 37.28 37.57 36.85 37.02 213,409 -0.36(-0.96%)
Jan 11, 2022 37.90 37.90 36.97 37.38 161,821 -0.18(-0.48%)
Jan 10, 2022 37.34 37.89 37.16 37.56 359,370 +0.37(+0.99%)
Jan 07, 2022 36.96 37.51 36.66 37.19 557,020 +0.29(+0.79%)
Jan 06, 2022 36.88 37.17 36.50 36.90 432,189 +0.39(+1.07%)
Jan 05, 2022 36.36 37.12 36.36 36.51 289,650 +0.22(+0.61%)
Jan 04, 2022 35.06 36.68 34.96 36.29 317,417 +1.53(+4.40%)
Jan 03, 2022 34.31 35.45 34.31 34.76 357,893 +0.80(+2.36%)
Dec 31, 2021 33.71 34.16 33.71 33.96 176,318 +0.07(+0.21%)
Dec 30, 2021 34.18 34.61 33.80 33.89 668,425 -0.17(-0.50%)
Dec 29, 2021 33.64 34.09 33.55 34.06 215,196 +0.42(+1.25%)
Dec 28, 2021 32.88 33.74 32.88 33.64 151,022 +0.59(+1.79%)
Dec 27, 2021 32.45 33.06 32.33 33.05 179,751 +0.61(+1.88%)
Dec 23, 2021 32.21 33.03 32.21 32.44 430,335 +0.39(+1.22%)
Dec 22, 2021 31.94 32.11 31.56 32.05 131,388 +0.21(+0.66%)
Dec 21, 2021 31.57 32.34 31.57 31.84 390,459 +0.53(+1.69%)
Dec 20, 2021 31.49 31.61 30.92 31.31 553,795 -0.64(-2.00%)
Dec 17, 2021 32.73 32.73 31.53 31.95 2,107,276 -1.11(-3.36%)
Dec 16, 2021 33.35 34.10 33.00 33.06 445,384 +0.10(+0.30%)
Dec 15, 2021 33.25 33.97 32.88 32.96 605,512 -0.22(-0.66%)
Dec 14, 2021 32.48 33.82 32.48 33.18 352,291 +0.67(+2.06%)
Dec 13, 2021 32.54 33.05 32.02 32.51 374,911 -0.31(-0.94%)
Dec 10, 2021 32.99 33.28 32.62 32.82 244,145 +0.09(+0.27%)
Dec 09, 2021 33.17 33.38 32.73 32.73 320,147 -0.81(-2.42%)
Dec 08, 2021 33.84 34.23 33.40 33.54 184,471 -0.23(-0.68%)
Dec 07, 2021 34.84 34.84 33.55 33.77 247,931 -0.64(-1.86%)
Dec 06, 2021 33.75 34.61 33.43 34.41 206,952 +1.41(+4.27%)
Dec 03, 2021 33.76 33.97 32.90 33.00 209,059 -0.68(-2.02%)
Dec 02, 2021 32.85 34.00 32.85 33.68 196,447 +1.15(+3.54%)
Dec 01, 2021 34.49 34.87 32.49 32.53 323,680 -1.02(-3.04%)
Nov 30, 2021 33.13 33.73 32.91 33.55 323,376 -0.16(-0.47%)
Nov 29, 2021 34.06 34.25 32.90 33.71 259,113 +0.25(+0.75%)
Nov 26, 2021 34.14 34.31 32.81 33.46 215,037 -2.13(-5.98%)
Nov 24, 2021 35.99 36.12 35.58 35.59 126,771 -0.51(-1.41%)
Nov 23, 2021 36.52 36.77 36.04 36.10 199,790 -0.14(-0.39%)
Nov 22, 2021 36.50 37.60 36.24 36.24 235,139 +0.18(+0.50%)
Nov 19, 2021 35.60 36.17 35.11 36.06 230,220 -0.03(-0.08%)
Nov 18, 2021 35.98 36.24 36.06 36.09 252,005 +0.04(+0.11%)
Nov 17, 2021 36.14 36.30 35.66 36.05 242,587 -0.34(-0.93%)
Nov 16, 2021 36.01 36.42 35.86 36.39 189,820 +0.27(+0.75%)
Nov 15, 2021 36.24 36.26 35.80 36.12 203,044 +0.16(+0.44%)
Nov 12, 2021 36.21 36.25 35.70 35.96 147,097 -0.21(-0.58%)
Nov 11, 2021 35.93 36.26 35.50 36.17 143,099 +0.41(+1.15%)
Nov 10, 2021 35.80 35.76 198,945 +0.09(+0.25%)
Nov 09, 2021 35.90 35.92 35.52 35.67 225,098 -0.46(-1.27%)
Nov 08, 2021 36.29 36.57 35.96 36.13 166,491 +0.15(+0.42%)
Nov 05, 2021 35.78 36.33 35.60 35.98 429,651 +0.59(+1.66%)
Nov 04, 2021 35.54 35.54 34.75 35.39 396,425 -0.26(-0.73%)
Nov 03, 2021 34.42 35.95 34.42 35.65 403,730 +1.03(+2.97%)
Nov 02, 2021 34.91 35.25 34.37 34.62 331,354 -0.31(-0.89%)
Nov 01, 2021 34.38 35.00 34.07 34.93 332,033 +0.93(+2.73%)
Oct 29, 2021 34.44 34.62 33.55 34.00 602,043 -0.52(-1.50%)
Oct 28, 2021 34.64 34.99 34.20 34.52 347,170 +0.04(+0.12%)
Oct 27, 2021 34.05 34.93 33.95 34.48 315,076 +0.21(+0.61%)
Oct 26, 2021 34.68 34.27 198,132 -0.42(-1.21%)
Oct 25, 2021 34.49 34.80 34.29 34.69 202,737 +0.30(+0.87%)
Oct 22, 2021 33.83 34.46 33.83 34.39 339,622 +0.62(+1.83%)
Oct 21, 2021 33.73 33.96 33.42 33.77 439,180 -0.10(-0.29%)
Oct 20, 2021 32.80 33.90 32.80 33.87 432,950 +0.91(+2.76%)
Oct 19, 2021 32.99 33.01 32.50 32.96 267,008 +0.14(+0.43%)
Oct 18, 2021 32.92 33.28 32.78 32.82 251,508 -0.15(-0.45%)
Oct 15, 2021 34.27 34.27 32.97 32.97 554,993 -0.54(-1.61%)
Oct 14, 2021 33.55 33.58 33.13 33.51 324,638 +0.41(+1.24%)
Oct 13, 2021 34.02 34.09 32.99 33.10 310,968 -0.95(-2.79%)
Oct 12, 2021 33.88 34.26 33.42 34.05 555,799 +0.21(+0.62%)
Oct 11, 2021 34.50 34.71 33.84 33.84 481,190 -0.44(-1.28%)
Oct 08, 2021 34.15 34.87 34.15 34.28 361,142 -0.06(-0.17%)
Oct 07, 2021 34.65 35.15 34.04 34.34 908,153 +0.05(+0.15%)
Oct 06, 2021 34.22 34.43 33.39 34.29 494,491 -0.40(-1.15%)
Oct 05, 2021 34.04 34.75 33.67 34.69 918,462 +0.85(+2.51%)
Oct 04, 2021 33.12 34.06 33.12 33.84 818,386 +0.74(+2.23%)
Oct 01, 2021 32.90 33.45 32.44 33.10 881,397 +0.41(+1.25%)
Sep 30, 2021 32.69 33.26 32.43 32.69 851,797 +0.21(+0.65%)
Sep 29, 2021 32.41 32.67 32.10 32.48 884,016 +0.11(+0.34%)
Sep 28, 2021 32.63 33.01 32.18 32.37 490,988 -0.04(-0.12%)
Sep 27, 2021 31.87 32.71 31.66 32.41 982,208 +0.89(+2.82%)
Sep 24, 2021 31.40 31.92 31.17 31.53 566,764 +0.23(+0.73%)
Sep 23, 2021 30.89 31.70 30.67 31.30 495,797 +0.77(+2.52%)
Sep 22, 2021 31.25 31.37 30.50 30.53 753,361 -0.32(-1.04%)
Sep 21, 2021 31.18 31.32 30.72 30.85 1,074,333 +0.00(+0.00%)
Sep 20, 2021 30.92 31.28 30.30 30.85 1,351,246 -0.68(-2.15%)
Sep 17, 2021 31.46 32.29 31.10 31.53 2,863,363 -0.43(-1.34%)
Sep 16, 2021 32.56 33.85 31.74 31.96 3,714,103 +3.40(+11.89%)
Sep 15, 2021 27.96 28.69 27.96 28.56 247,476 +0.52(+1.85%)
Sep 14, 2021 28.85 28.85 27.79 28.04 235,060 -0.75(-2.60%)
Sep 13, 2021 28.35 28.83 28.02 28.79 210,200 +0.68(+2.42%)
Sep 10, 2021 29.41 29.41 28.09 28.11 191,077 -1.10(-3.76%)
Sep 09, 2021 28.92 29.67 28.75 29.21 219,458 +0.18(+0.62%)
Sep 08, 2021 29.64 29.72 28.82 29.03 219,435 -0.86(-2.87%)
Sep 07, 2021 29.81 30.37 29.67 29.89 238,717 +0.17(+0.57%)
Sep 03, 2021 30.28 30.56 29.53 29.72 223,861 -0.61(-2.01%)
Sep 02, 2021 30.33 30.55 30.02 30.33 258,429 +0.01(+0.03%)
Sep 01, 2021 30.94 30.94 30.19 30.32 99,551 -0.60(-1.94%)
Aug 31, 2021 30.66 31.18 30.40 30.92 231,339 +0.20(+0.65%)
Aug 30, 2021 31.69 31.69 30.71 30.72 145,520 -0.80(-2.53%)
Aug 27, 2021 30.56 31.57 30.56 31.52 187,467 +0.96(+3.14%)
Aug 26, 2021 31.37 31.51 30.55 30.56 131,029 -0.68(-2.17%)
Aug 25, 2021 31.63 31.81 31.24 31.24 261,896 -0.17(-0.54%)
Aug 24, 2021 31.50 31.56 31.30 31.41 105,561 -0.06(-0.19%)
Aug 23, 2021 31.49 31.77 31.36 31.47 100,505 +0.25(+0.80%)
Aug 20, 2021 30.52 31.25 30.52 31.22 146,613 +0.64(+2.09%)
Aug 19, 2021 30.56 30.87 30.20 30.58 221,139 -0.46(-1.48%)
Aug 18, 2021 31.17 31.73 30.95 31.04 226,323 -0.30(-0.96%)
Aug 17, 2021 31.27 31.90 31.08 31.34 167,466 -0.31(-0.98%)
Aug 16, 2021 31.47 31.82 31.03 31.65 163,873 -0.16(-0.50%)
Aug 13, 2021 32.38 32.38 31.78 31.81 100,645 -0.62(-1.91%)
Aug 12, 2021 32.78 32.85 32.20 32.42 144,898 -0.47(-1.43%)
Aug 11, 2021 32.33 32.91 31.84 32.89 225,040 +0.77(+2.39%)
Aug 10, 2021 31.57 32.20 31.46 32.13 182,815 +0.38(+1.19%)
Aug 09, 2021 31.71 32.35 31.40 31.75 195,282 -0.26(-0.81%)
Aug 06, 2021 31.54 32.30 31.34 32.01 339,905 +1.03(+3.32%)
Aug 05, 2021 30.90 31.18 30.78 30.98 221,280 +0.36(+1.17%)
Aug 04, 2021 30.57 31.25 30.56 30.62 160,281 -0.62(-1.98%)
Aug 03, 2021 30.53 31.24 30.08 31.24 326,522 +0.98(+3.23%)
Aug 02, 2021 30.75 31.88 30.10 30.26 251,720 -0.45(-1.46%)
Jul 30, 2021 31.34 31.96 30.65 30.71 327,954 -0.17(-0.55%)
Jul 29, 2021 30.91 31.26 30.08 30.88 222,340 +0.57(+1.88%)
Jul 28, 2021 30.16 30.61 29.54 30.31 168,014 +0.46(+1.54%)
Jul 27, 2021 29.31 29.97 29.21 29.85 164,320 +0.05(+0.17%)
Jul 26, 2021 29.53 30.13 29.53 29.80 149,874 +0.40(+1.36%)
Jul 23, 2021 29.48 29.85 29.12 29.40 250,420 +0.31(+1.06%)
Jul 22, 2021 29.68 29.77 28.88 29.09 196,116 -0.75(-2.51%)
Jul 21, 2021 29.69 30.20 29.69 29.84 191,557 +0.68(+2.32%)
Jul 20, 2021 28.30 29.99 28.20 29.16 367,791 +0.82(+2.88%)
Jul 19, 2021 28.93 29.14 27.78 28.35 466,907 -1.28(-4.31%)
Jul 16, 2021 30.98 31.08 29.55 29.62 187,911 -1.02(-3.32%)
Jul 15, 2021 30.01 30.93 29.87 30.64 312,404 +0.30(+0.99%)
Jul 14, 2021 30.59 31.14 30.00 30.34 336,517 -0.19(-0.62%)
Jul 13, 2021 31.26 31.31 30.21 30.53 353,199 -0.98(-3.10%)
Jul 12, 2021 31.09 31.51 30.66 31.51 502,733 -0.22(-0.69%)
Jul 09, 2021 30.75 31.80 30.51 31.73 340,090 +1.73(+5.78%)
Jul 08, 2021 29.89 30.61 29.40 29.99 399,560 -0.53(-1.73%)
Jul 07, 2021 30.34 31.13 29.96 30.52 362,418 -0.17(-0.55%)
Jul 06, 2021 31.91 31.91 30.52 30.69 227,528 -1.26(-3.93%)
Jul 02, 2021 32.60 32.72 31.90 31.95 205,834 -0.68(-2.08%)
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.