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 30, 2015 20.52 20.52 20.20 20.20 155,729 -0.53(-2.56%)
Jan 29, 2015 20.59 20.98 20.40 20.73 144,626 +0.22(+1.07%)
Jan 28, 2015 20.58 21.05 20.10 20.51 437,209 +0.03(+0.15%)
Jan 27, 2015 20.70 20.94 20.28 20.48 207,384 -0.30(-1.44%)
Jan 26, 2015 20.79 20.85 20.75 20.78 67,401 -0.02(-0.10%)
Jan 23, 2015 21.27 21.27 20.68 20.80 54,600 -0.46(-2.16%)
Jan 22, 2015 21.18 21.59 20.99 21.26 123,273 +0.16(+0.76%)
Jan 21, 2015 20.75 21.23 20.75 21.10 291,780 +0.23(+1.10%)
Jan 20, 2015 20.55 21.06 20.49 20.87 93,009 +0.32(+1.56%)
Jan 16, 2015 20.04 20.67 20.04 20.55 246,520 +0.40(+1.99%)
Jan 15, 2015 20.94 21.43 19.76 20.15 268,173 -0.91(-4.32%)
Jan 14, 2015 21.16 21.74 20.67 21.06 202,968 -0.44(-2.05%)
Jan 13, 2015 21.80 22.01 21.12 21.50 301,482 -0.19(-0.88%)
Jan 12, 2015 21.65 21.74 21.07 21.69 75,006 -0.03(-0.14%)
Jan 09, 2015 21.95 22.14 21.18 21.72 89,668 -0.28(-1.27%)
Jan 08, 2015 22.14 22.22 21.86 22.00 80,435 +0.09(+0.41%)
Jan 07, 2015 22.07 22.29 21.59 21.91 60,087 -0.03(-0.14%)
Jan 06, 2015 22.60 22.60 21.42 21.94 107,404 -0.56(-2.49%)
Jan 05, 2015 22.73 22.88 22.27 22.50 144,944 -0.39(-1.70%)
Jan 02, 2015 22.97 22.97 22.07 22.89 116,681 +0.10(+0.44%)
Dec 31, 2014 23.02 22.79 22.79 22.79 140,400 -0.13(-0.57%)
Dec 30, 2014 22.99 23.04 22.60 22.92 93,948 -0.19(-0.82%)
Dec 29, 2014 22.78 23.19 22.78 23.11 208,927 +0.27(+1.18%)
Dec 26, 2014 22.48 22.92 22.46 22.84 166,581 +0.38(+1.69%)
Dec 24, 2014 22.61 22.46 22.46 22.46 85,500 -0.05(-0.22%)
Dec 23, 2014 22.57 22.75 22.27 22.51 199,475 +0.06(+0.27%)
Dec 22, 2014 21.94 22.78 21.60 22.45 287,624 +0.59(+2.70%)
Dec 19, 2014 22.07 22.30 21.86 21.86 2,286,319 -0.19(-0.86%)
Dec 18, 2014 22.13 22.36 21.82 22.05 434,204 +0.31(+1.43%)
Dec 17, 2014 20.86 22.35 20.75 21.74 554,568 +0.80(+3.82%)
Dec 16, 2014 21.07 21.68 20.60 20.94 476,705 -0.22(-1.04%)
Dec 15, 2014 21.92 23.00 20.85 21.16 359,594 -0.66(-3.02%)
Dec 12, 2014 22.57 23.19 20.79 21.82 327,736 -0.96(-4.21%)
Dec 11, 2014 22.74 23.17 22.51 22.78 137,095 +0.08(+0.35%)
Dec 10, 2014 23.21 23.24 22.54 22.70 96,610 -0.51(-2.20%)
Dec 09, 2014 23.07 23.30 22.96 23.21 174,311 -0.04(-0.17%)
Dec 08, 2014 23.21 23.73 22.84 23.25 273,893 +0.11(+0.48%)
Dec 05, 2014 22.87 23.36 22.87 23.14 183,478 +0.37(+1.62%)
Dec 04, 2014 22.52 22.97 22.08 22.77 95,719 +0.31(+1.38%)
Dec 03, 2014 22.38 22.82 22.01 22.46 256,867 +0.10(+0.45%)
Dec 02, 2014 22.10 22.49 22.10 22.36 121,141 +0.28(+1.27%)
Dec 01, 2014 22.31 22.31 21.91 22.08 104,839 -0.28(-1.25%)
Nov 28, 2014 22.35 22.50 22.00 22.36 79,079 -0.01(-0.04%)
Nov 26, 2014 22.27 22.37 22.37 22.37 221,100 +0.22(+0.99%)
Nov 25, 2014 22.09 22.38 21.51 22.15 230,117 +0.01(+0.05%)
Nov 24, 2014 21.76 22.20 21.76 22.14 458,058 +0.38(+1.75%)
Nov 21, 2014 21.97 22.24 21.44 21.76 212,407 +0.03(+0.14%)
Nov 20, 2014 21.20 22.50 21.05 21.73 415,393 +0.48(+2.26%)
Nov 19, 2014 21.50 21.74 21.06 21.25 189,288 -0.25(-1.16%)
Nov 18, 2014 21.34 22.16 21.33 21.50 223,485 +0.10(+0.47%)
Nov 17, 2014 21.51 21.70 21.01 21.40 301,063 -0.11(-0.51%)
Nov 14, 2014 21.29 21.79 21.26 21.51 362,143 +0.19(+0.89%)
Nov 13, 2014 20.70 21.52 20.70 21.32 821,803 +0.52(+2.50%)
Nov 12, 2014 20.50 21.42 20.49 20.80 411,063 +0.20(+0.97%)
Nov 11, 2014 20.31 20.67 20.00 20.60 321,451 +0.25(+1.23%)
Nov 10, 2014 20.23 20.88 19.57 20.35 254,988 +0.31(+1.55%)
Nov 07, 2014 19.94 20.18 19.65 20.04 74,330 +0.20(+1.01%)
Nov 06, 2014 19.99 19.99 19.60 19.84 108,651 -0.03(-0.15%)
Nov 05, 2014 19.75 19.90 19.51 19.87 116,656 +0.17(+0.86%)
Nov 04, 2014 19.71 19.93 19.51 19.70 84,971 -0.17(-0.86%)
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.