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 (%)
Nov 29, 2019 34.36 34.73 34.32 34.37 89,700 -0.07(-0.20%)
Nov 27, 2019 34.56 34.89 34.41 34.44 187,200 -0.01(-0.03%)
Nov 26, 2019 34.56 34.84 34.34 34.45 153,810 -0.27(-0.78%)
Nov 25, 2019 34.28 34.96 34.00 34.72 250,957 +0.60(+1.76%)
Nov 22, 2019 34.18 34.47 34.06 34.12 220,600 +0.00(+0.00%)
Nov 21, 2019 34.03 34.19 33.69 34.12 246,748 +0.30(+0.89%)
Nov 20, 2019 34.18 34.47 33.62 33.82 263,178 -0.59(-1.71%)
Nov 19, 2019 34.40 34.54 34.21 34.41 158,825 +0.12(+0.35%)
Nov 18, 2019 34.08 34.29 33.78 34.29 175,495 -0.01(-0.03%)
Nov 15, 2019 34.66 34.66 34.08 34.30 375,300 -0.11(-0.32%)
Nov 14, 2019 34.18 34.47 33.99 34.41 223,348 -0.23(-0.66%)
Nov 13, 2019 35.01 35.01 34.35 34.64 284,484 -0.73(-2.06%)
Nov 12, 2019 35.57 35.78 35.27 35.37 145,271 -0.13(-0.37%)
Nov 11, 2019 35.59 35.90 35.36 35.50 123,938 -0.33(-0.92%)
Nov 08, 2019 35.64 36.09 35.49 35.83 176,000 +0.09(+0.25%)
Nov 07, 2019 36.07 36.38 35.65 35.74 212,072 +0.14(+0.39%)
Nov 06, 2019 35.54 35.85 35.42 35.60 180,386 -0.20(-0.56%)
Nov 05, 2019 36.15 36.31 35.63 35.80 190,148 -0.07(-0.20%)
Nov 04, 2019 35.99 36.02 35.63 35.87 179,572 +0.42(+1.18%)
Nov 01, 2019 35.29 35.59 35.11 35.45 303,300 +0.58(+1.66%)
Oct 31, 2019 35.59 35.59 34.55 34.87 554,234 -1.10(-3.06%)
Oct 30, 2019 36.14 36.25 35.62 35.97 234,016 -0.34(-0.94%)
Oct 29, 2019 36.03 36.54 36.03 36.31 287,144 +0.04(+0.11%)
Oct 28, 2019 36.16 36.62 35.73 36.27 350,295 +0.15(+0.42%)
Oct 25, 2019 35.88 36.31 35.49 36.12 369,700 +0.21(+0.58%)
Oct 24, 2019 36.07 36.65 34.97 35.91 313,498 +0.40(+1.13%)
Oct 23, 2019 35.00 35.51 34.73 35.51 343,998 +0.37(+1.05%)
Oct 22, 2019 34.36 35.41 34.19 35.14 281,574 +0.65(+1.88%)
Oct 21, 2019 34.33 34.76 34.09 34.49 171,706 +0.59(+1.74%)
Oct 18, 2019 33.69 34.13 33.64 33.90 206,900 -0.06(-0.18%)
Oct 17, 2019 33.71 33.98 33.46 33.96 231,657 +0.48(+1.43%)
Oct 16, 2019 33.51 33.98 33.32 33.48 121,935 -0.04(-0.12%)
Oct 15, 2019 33.15 33.71 32.99 33.52 252,762 +0.54(+1.64%)
Oct 14, 2019 32.86 33.20 32.81 32.98 173,510 -0.26(-0.78%)
Oct 11, 2019 33.38 33.96 33.19 33.24 240,700 +0.66(+2.03%)
Oct 10, 2019 32.55 32.83 32.49 32.58 239,355 +0.32(+0.99%)
Oct 09, 2019 32.35 32.47 32.00 32.26 212,670 +0.19(+0.59%)
Oct 08, 2019 32.91 32.91 31.92 32.07 440,591 -1.33(-3.98%)
Oct 07, 2019 33.04 33.60 32.92 33.40 247,057 +0.17(+0.51%)
Oct 04, 2019 32.76 33.23 32.41 33.23 206,800 +0.57(+1.75%)
Oct 03, 2019 32.39 32.67 31.74 32.66 236,684 +0.24(+0.74%)
Oct 02, 2019 32.08 32.57 31.95 32.42 261,557 +0.08(+0.25%)
Oct 01, 2019 33.33 33.64 32.04 32.34 224,767 -0.66(-2.00%)
Sep 30, 2019 33.38 33.38 32.84 33.00 221,777 -0.19(-0.57%)
Sep 27, 2019 33.08 33.57 32.87 33.19 213,100 +0.38(+1.16%)
Sep 26, 2019 33.16 33.29 32.77 32.81 197,631 -0.55(-1.65%)
Sep 25, 2019 32.56 33.45 32.56 33.36 259,478 +0.99(+3.06%)
Sep 24, 2019 32.61 32.85 32.10 32.37 323,706 -0.32(-0.98%)
Sep 23, 2019 32.48 32.94 32.29 32.69 227,577 -0.11(-0.34%)
Sep 20, 2019 32.53 33.18 32.44 32.80 621,700 +0.28(+0.86%)
Sep 19, 2019 32.79 33.24 32.46 32.52 242,601 -0.30(-0.91%)
Sep 18, 2019 32.57 33.05 32.41 32.82 272,316 -0.03(-0.09%)
Sep 17, 2019 32.92 33.02 32.44 32.85 209,097 -0.18(-0.54%)
Sep 16, 2019 32.83 33.38 32.83 33.03 239,555 -0.22(-0.66%)
Sep 13, 2019 33.48 33.80 33.15 33.25 376,400 +0.31(+0.94%)
Sep 12, 2019 32.89 33.16 32.49 32.94 307,605 -0.26(-0.78%)
Sep 11, 2019 33.17 33.34 32.36 33.20 598,771 +0.22(+0.67%)
Sep 10, 2019 32.29 33.12 32.14 32.98 289,031 +0.85(+2.65%)
Sep 09, 2019 30.80 32.20 30.78 32.13 378,594 +1.56(+5.10%)
Sep 06, 2019 30.46 30.70 30.22 30.57 226,000 +0.06(+0.20%)
Sep 05, 2019 30.08 30.89 30.08 30.51 311,340 +1.04(+3.53%)
Sep 04, 2019 29.74 29.76 29.24 29.47 210,601 +0.25(+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.