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 30, 2015 28.88 28.93 28.01 28.26 454,784 -0.28(-0.98%)
Oct 29, 2015 26.91 28.79 26.48 28.54 1,038,461 +1.98(+7.45%)
Oct 28, 2015 25.81 26.65 25.81 26.56 694,286 +0.78(+3.03%)
Oct 27, 2015 25.97 26.03 25.46 25.78 363,415 -0.32(-1.23%)
Oct 26, 2015 25.80 26.16 25.58 26.10 516,684 +0.25(+0.97%)
Oct 23, 2015 25.74 26.13 25.53 25.85 434,250 +0.27(+1.06%)
Oct 22, 2015 25.90 26.15 25.49 25.58 312,683 -0.15(-0.58%)
Oct 21, 2015 26.53 26.57 25.68 25.73 393,037 -0.70(-2.65%)
Oct 20, 2015 25.70 26.46 25.59 26.43 685,741 +0.73(+2.84%)
Oct 19, 2015 25.57 26.02 25.52 25.70 369,499 -0.03(-0.12%)
Oct 16, 2015 25.40 25.78 24.90 25.73 298,735 +0.39(+1.54%)
Oct 15, 2015 24.70 25.36 24.61 25.34 458,692 +0.79(+3.22%)
Oct 14, 2015 24.75 24.76 24.27 24.55 316,454 -0.20(-0.81%)
Oct 13, 2015 24.80 25.32 24.61 24.75 132,766 -0.09(-0.36%)
Oct 12, 2015 24.85 25.09 24.69 24.84 210,114 -0.05(-0.20%)
Oct 09, 2015 25.25 25.36 24.78 24.89 172,531 -0.36(-1.43%)
Oct 08, 2015 24.99 25.34 24.89 25.25 155,587 +0.25(+1.00%)
Oct 07, 2015 24.77 25.16 24.55 25.00 364,986 +0.37(+1.50%)
Oct 06, 2015 24.86 25.28 24.48 24.63 433,751 -0.27(-1.08%)
Oct 05, 2015 24.64 25.19 24.62 24.90 357,959 +0.37(+1.51%)
Oct 02, 2015 24.82 24.82 23.76 24.53 454,716 -0.60(-2.39%)
Oct 01, 2015 25.30 25.35 24.54 25.13 302,314 -0.24(-0.95%)
Sep 30, 2015 25.05 25.40 24.77 25.37 536,079 +0.63(+2.55%)
Sep 29, 2015 25.13 25.42 24.69 24.74 358,724 -0.27(-1.08%)
Sep 28, 2015 25.17 25.51 24.92 25.01 210,377 -0.34(-1.34%)
Sep 25, 2015 25.61 25.78 25.01 25.35 286,006 +0.05(+0.20%)
Sep 24, 2015 24.87 25.34 24.69 25.30 216,316 +0.24(+0.96%)
Sep 23, 2015 24.98 25.18 24.73 25.06 200,722 +0.16(+0.64%)
Sep 22, 2015 24.95 25.04 24.68 24.90 212,893 -0.33(-1.31%)
Sep 21, 2015 25.01 25.67 24.88 25.23 754,600 +0.41(+1.65%)
Sep 18, 2015 24.81 25.07 24.06 24.82 850,733 -0.39(-1.55%)
Sep 17, 2015 25.74 26.11 24.90 25.21 629,908 -0.60(-2.32%)
Sep 16, 2015 25.74 26.00 25.45 25.81 306,990 +0.02(+0.08%)
Sep 15, 2015 25.34 25.80 25.10 25.79 282,724 +0.41(+1.62%)
Sep 14, 2015 25.88 25.88 25.20 25.38 325,711 -0.53(-2.05%)
Sep 11, 2015 25.94 25.95 25.50 25.91 402,256 -0.08(-0.31%)
Sep 10, 2015 25.68 26.21 25.40 25.99 316,971 +0.39(+1.52%)
Sep 09, 2015 25.25 25.61 25.03 25.60 799,763 +0.48(+1.91%)
Sep 08, 2015 24.48 25.13 24.18 25.12 388,338 +1.06(+4.41%)
Sep 04, 2015 23.68 24.06 24.06 24.06 151,400 +0.01(+0.04%)
Sep 03, 2015 24.17 24.41 24.04 24.05 248,255 -0.10(-0.41%)
Sep 02, 2015 24.49 24.49 23.97 24.15 181,400 +0.01(+0.04%)
Sep 01, 2015 24.70 24.77 23.90 24.14 305,724 -1.03(-4.09%)
Aug 31, 2015 24.62 25.27 24.54 25.17 406,128 +0.45(+1.82%)
Aug 28, 2015 24.60 24.82 24.31 24.72 202,830 +0.00(+0.00%)
Aug 27, 2015 24.84 25.17 24.42 24.72 374,185 +0.26(+1.06%)
Aug 26, 2015 23.87 24.48 23.41 24.46 514,755 +0.98(+4.17%)
Aug 25, 2015 24.80 25.00 23.44 23.48 690,591 -0.50(-2.09%)
Aug 24, 2015 24.30 24.81 22.96 23.98 644,437 -1.29(-5.10%)
Aug 21, 2015 25.50 25.82 24.83 25.27 726,250 -0.53(-2.05%)
Aug 20, 2015 26.30 26.45 25.62 25.80 254,222 -0.70(-2.64%)
Aug 19, 2015 26.56 26.93 26.31 26.50 406,768 -0.21(-0.79%)
Aug 18, 2015 26.95 27.03 26.41 26.71 231,319 -0.08(-0.30%)
Aug 17, 2015 26.64 27.15 26.20 26.79 293,275 +0.13(+0.49%)
Aug 14, 2015 26.10 26.68 26.01 26.66 191,242 +0.51(+1.95%)
Aug 13, 2015 26.02 26.29 25.71 26.15 201,819 +0.12(+0.46%)
Aug 12, 2015 26.17 26.60 25.61 26.03 396,725 -0.71(-2.66%)
Aug 11, 2015 26.99 27.17 26.71 26.74 320,340 -0.60(-2.19%)
Aug 10, 2015 27.00 27.53 26.90 27.34 368,243 +0.36(+1.33%)
Aug 07, 2015 26.88 27.31 26.39 26.98 429,374 -0.11(-0.41%)
Aug 06, 2015 26.97 27.11 26.41 27.09 527,829 +0.17(+0.63%)
Aug 05, 2015 26.69 27.11 26.60 26.92 290,714 +0.27(+1.01%)
Aug 04, 2015 26.41 26.91 26.37 26.65 499,502 +0.23(+0.87%)
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.