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 (%)
Dec 29, 2017 39.80 39.80 39.80 0 -0.49(-1.22%)
Dec 28, 2017 39.93 40.30 39.72 40.29 184,273 +0.44(+1.10%)
Dec 27, 2017 40.16 40.27 39.82 39.85 268,027 -0.33(-0.82%)
Dec 26, 2017 40.80 40.80 40.15 40.18 135,540 -0.40(-0.99%)
Dec 22, 2017 41.20 41.20 40.37 40.58 176,976 -0.65(-1.58%)
Dec 21, 2017 40.93 41.54 40.76 41.23 153,306 +0.50(+1.23%)
Dec 20, 2017 40.86 41.09 40.17 40.73 202,298 +0.41(+1.02%)
Dec 19, 2017 41.14 41.63 40.31 40.32 168,764 -0.69(-1.68%)
Dec 18, 2017 40.85 41.48 40.67 41.01 199,456 +0.60(+1.48%)
Dec 15, 2017 39.27 40.76 39.18 40.41 1,036,057 +1.31(+3.35%)
Dec 14, 2017 40.02 40.07 39.05 39.10 256,938 -0.72(-1.81%)
Dec 13, 2017 40.33 40.75 39.71 39.82 360,434 -0.15(-0.38%)
Dec 12, 2017 40.04 40.41 39.67 39.97 325,558 +0.23(+0.58%)
Dec 11, 2017 40.18 40.24 39.67 39.74 198,608 -0.40(-1.00%)
Dec 08, 2017 41.00 41.00 40.12 40.14 105,594 +0.00(+0.00%)
Dec 07, 2017 40.80 41.12 40.54 215,711 +0.00(+0.00%)
Dec 06, 2017 40.57 41.31 40.57 40.84 240,733 +0.02(+0.05%)
Dec 05, 2017 41.56 41.75 40.77 40.82 319,022 -0.67(-1.61%)
Dec 04, 2017 41.97 42.44 41.47 41.49 263,852 +0.42(+1.02%)
Dec 01, 2017 41.43 41.58 39.65 41.07 297,918 -0.25(-0.61%)
Nov 30, 2017 42.93 43.14 41.30 41.32 310,148 -1.22(-2.87%)
Nov 29, 2017 41.56 43.36 41.42 42.54 318,667 +1.17(+2.83%)
Nov 28, 2017 39.82 41.51 39.82 41.37 226,343 +1.61(+4.05%)
Nov 27, 2017 39.90 40.18 39.73 39.76 172,835 -0.17(-0.43%)
Nov 24, 2017 40.58 40.58 39.54 39.93 104,706 -0.56(-1.38%)
Nov 22, 2017 40.56 40.71 40.27 40.49 143,972 -0.02(-0.05%)
Nov 21, 2017 40.29 40.62 40.05 40.51 205,372 +0.34(+0.85%)
Nov 20, 2017 40.04 40.20 39.70 40.17 175,443 +0.22(+0.55%)
Nov 17, 2017 39.34 40.21 39.27 39.95 156,287 +0.30(+0.76%)
Nov 16, 2017 39.60 39.87 39.34 39.65 126,676 +0.34(+0.86%)
Nov 15, 2017 38.70 39.78 38.70 39.31 151,795 -0.03(-0.08%)
Nov 14, 2017 38.61 39.38 38.61 39.34 181,723 +0.38(+0.98%)
Nov 13, 2017 37.93 39.09 37.65 38.96 181,594 +0.68(+1.78%)
Nov 10, 2017 38.48 38.95 38.28 38.28 182,245 -0.09(-0.23%)
Nov 09, 2017 38.55 38.92 37.67 38.37 178,226 -0.83(-2.12%)
Nov 08, 2017 39.05 39.49 38.60 39.20 167,286 -0.09(-0.23%)
Nov 07, 2017 40.59 40.59 39.25 39.29 156,327 -1.30(-3.20%)
Nov 06, 2017 40.75 40.81 40.36 40.59 135,125 -0.20(-0.49%)
Nov 03, 2017 41.52 41.52 40.58 40.79 201,244 -1.01(-2.42%)
Nov 02, 2017 40.73 41.94 40.53 41.80 237,481 +0.96(+2.35%)
Nov 01, 2017 40.93 41.42 40.27 40.84 177,339 +0.25(+0.62%)
Oct 31, 2017 39.72 41.32 39.66 40.59 320,285 -0.31(-0.76%)
Oct 30, 2017 41.80 42.02 40.72 40.90 189,128 -1.38(-3.26%)
Oct 27, 2017 42.00 42.50 41.44 42.28 188,238 +0.13(+0.31%)
Oct 26, 2017 42.04 42.32 40.56 42.15 190,830 +0.77(+1.86%)
Oct 25, 2017 41.55 41.86 40.75 41.38 154,012 -0.04(-0.10%)
Oct 24, 2017 41.09 41.62 41.07 41.42 154,792 +0.74(+1.82%)
Oct 23, 2017 41.58 41.85 40.62 40.68 139,783 -0.91(-2.19%)
Oct 20, 2017 42.07 42.10 41.53 41.59 184,257 +0.16(+0.39%)
Oct 19, 2017 40.64 41.62 40.64 41.43 232,484 +0.44(+1.07%)
Oct 18, 2017 40.60 41.07 40.60 40.99 228,322 +0.63(+1.56%)
Oct 17, 2017 41.02 41.02 40.27 40.36 181,997 -0.58(-1.42%)
Oct 16, 2017 40.39 41.14 40.39 40.94 136,701 +0.51(+1.26%)
Oct 13, 2017 40.19 40.81 39.83 40.43 220,943 +0.09(+0.22%)
Oct 12, 2017 40.40 40.75 40.09 40.34 255,257 -0.12(-0.30%)
Oct 11, 2017 40.78 40.84 40.38 40.46 201,726 -0.37(-0.91%)
Oct 10, 2017 40.20 40.95 40.10 40.83 241,029 +0.85(+2.13%)
Oct 09, 2017 40.23 40.36 39.95 39.98 158,989 -0.25(-0.62%)
Oct 06, 2017 40.26 40.49 39.94 40.23 317,793 +0.23(+0.57%)
Oct 05, 2017 39.86 40.36 39.57 40.00 311,538 +0.39(+0.98%)
Oct 04, 2017 39.75 40.00 38.82 39.61 310,931 -0.88(-2.17%)
Oct 03, 2017 41.39 41.57 40.03 40.49 429,931 -0.92(-2.22%)
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.