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 29, 2016 25.16 26.13 24.85 26.12 810,892 +1.07(+4.27%)
Jan 28, 2016 25.01 25.58 24.89 25.05 823,883 +0.40(+1.62%)
Jan 27, 2016 24.65 24.92 23.52 24.65 1,134,444 +0.94(+3.96%)
Jan 26, 2016 23.12 24.04 23.04 23.71 774,609 +0.76(+3.31%)
Jan 25, 2016 23.89 23.93 22.91 22.95 460,171 -1.01(-4.22%)
Jan 22, 2016 23.42 23.98 23.19 23.96 588,213 +0.85(+3.68%)
Jan 21, 2016 23.73 23.97 23.05 23.11 806,701 -0.59(-2.49%)
Jan 20, 2016 24.07 24.11 23.19 23.70 1,210,117 -0.75(-3.07%)
Jan 19, 2016 25.24 25.28 24.19 24.45 276,137 -0.49(-1.96%)
Jan 15, 2016 24.73 24.94 24.94 24.94 452,000 -0.42(-1.66%)
Jan 14, 2016 25.75 26.02 25.24 25.36 447,158 -0.26(-1.01%)
Jan 13, 2016 26.31 26.47 24.81 25.62 583,753 -0.69(-2.62%)
Jan 12, 2016 26.73 26.73 25.81 26.31 584,334 -0.13(-0.49%)
Jan 11, 2016 26.80 27.04 26.26 26.44 297,418 -0.33(-1.23%)
Jan 08, 2016 27.00 27.08 26.69 26.77 485,384 -0.04(-0.15%)
Jan 07, 2016 27.34 27.62 26.75 26.81 316,621 -1.00(-3.60%)
Jan 06, 2016 27.22 27.97 27.21 27.81 715,459 +0.15(+0.54%)
Jan 05, 2016 27.99 28.15 27.65 27.66 544,893 -0.33(-1.18%)
Jan 04, 2016 28.56 28.58 27.92 27.99 874,193 -1.03(-3.55%)
Dec 31, 2015 29.38 29.02 29.02 29.02 332,100 -0.46(-1.56%)
Dec 30, 2015 29.60 29.70 29.41 29.48 305,610 -0.16(-0.54%)
Dec 29, 2015 29.75 29.97 29.49 29.64 309,496 +0.01(+0.03%)
Dec 28, 2015 29.57 29.70 29.15 29.63 182,512 +0.00(+0.00%)
Dec 24, 2015 29.63 29.63 29.63 29.63 93,300 +0.05(+0.17%)
Dec 23, 2015 29.63 29.75 29.50 29.58 175,148 +0.11(+0.37%)
Dec 22, 2015 29.51 29.75 29.13 29.47 305,153 +0.15(+0.51%)
Dec 21, 2015 29.47 29.94 28.88 29.32 574,421 -0.04(-0.14%)
Dec 18, 2015 29.51 29.64 28.94 29.36 1,662,332 -0.59(-1.97%)
Dec 17, 2015 30.68 30.73 29.72 29.95 690,314 -0.60(-1.96%)
Dec 16, 2015 30.50 30.72 30.09 30.55 698,050 +0.22(+0.73%)
Dec 15, 2015 29.91 30.59 29.75 30.33 575,620 +0.64(+2.16%)
Dec 14, 2015 29.34 29.95 28.93 29.69 573,302 +0.33(+1.12%)
Dec 11, 2015 29.29 29.83 28.97 29.36 572,354 -0.40(-1.34%)
Dec 10, 2015 29.66 30.11 29.51 29.76 443,598 +0.15(+0.51%)
Dec 09, 2015 30.36 30.64 29.50 29.61 490,075 -0.78(-2.57%)
Dec 08, 2015 30.51 30.63 30.01 30.39 595,649 -0.37(-1.20%)
Dec 07, 2015 30.74 31.13 30.54 30.76 1,075,194 -0.02(-0.06%)
Dec 04, 2015 30.16 30.87 30.16 30.78 628,385 +0.73(+2.43%)
Dec 03, 2015 30.78 30.78 30.00 30.05 582,380 -0.45(-1.48%)
Dec 02, 2015 30.79 30.91 30.46 30.50 1,019,883 +0.02(+0.07%)
Dec 01, 2015 30.22 30.92 30.19 30.48 1,249,511 +0.26(+0.86%)
Nov 30, 2015 30.53 30.68 30.00 30.22 965,153 -0.20(-0.66%)
Nov 27, 2015 30.47 30.76 30.00 30.42 253,923 -0.01(-0.03%)
Nov 25, 2015 30.89 30.43 30.43 30.43 275,600 -0.35(-1.14%)
Nov 24, 2015 30.39 30.85 30.32 30.78 305,182 +0.19(+0.62%)
Nov 23, 2015 30.60 30.97 30.38 30.59 293,413 -0.04(-0.13%)
Nov 20, 2015 30.67 30.95 30.32 30.63 300,616 +0.14(+0.46%)
Nov 19, 2015 30.77 30.87 30.36 30.49 228,812 -0.24(-0.78%)
Nov 18, 2015 30.14 30.75 30.03 30.73 860,897 +0.65(+2.16%)
Nov 17, 2015 29.76 30.48 29.64 30.08 543,518 +0.44(+1.48%)
Nov 16, 2015 29.45 29.70 29.06 29.64 280,572 +0.10(+0.34%)
Nov 13, 2015 29.89 30.32 29.15 29.54 620,249 -0.29(-0.97%)
Nov 12, 2015 30.45 30.45 29.77 29.83 453,939 -0.77(-2.52%)
Nov 11, 2015 30.26 30.67 30.23 30.60 748,803 +0.46(+1.53%)
Nov 10, 2015 29.90 30.49 29.73 30.14 935,344 +0.20(+0.67%)
Nov 09, 2015 29.90 30.20 29.49 29.94 621,501 +0.11(+0.37%)
Nov 06, 2015 29.16 30.13 29.01 29.83 396,916 +0.87(+3.00%)
Nov 05, 2015 28.49 29.32 28.39 28.96 443,261 +0.50(+1.76%)
Nov 04, 2015 29.02 29.23 28.37 28.46 604,809 -0.47(-1.62%)
Nov 03, 2015 28.98 29.14 28.69 28.93 207,415 -0.10(-0.34%)
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.