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 31, 2020 20.90 20.90 20.90 346,637 +0.49(+2.40%)
Dec 30, 2020 20.13 20.85 20.09 20.41 346,637 +0.26(+1.29%)
Dec 29, 2020 20.75 20.79 19.85 20.15 325,921 -0.41(-1.99%)
Dec 28, 2020 20.79 20.99 20.28 20.56 298,680 +0.14(+0.69%)
Dec 24, 2020 20.18 20.50 19.71 20.42 173,600 +0.19(+0.94%)
Dec 23, 2020 19.01 20.31 18.95 20.23 283,424 +1.53(+8.18%)
Dec 22, 2020 19.62 19.62 18.70 18.70 358,264 -0.87(-4.45%)
Dec 21, 2020 20.11 20.21 19.12 19.57 368,451 -0.42(-2.10%)
Dec 18, 2020 20.73 20.95 19.81 19.99 2,020,200 -0.73(-3.52%)
Dec 17, 2020 20.33 20.95 19.91 20.72 560,504 +0.47(+2.32%)
Dec 16, 2020 20.02 20.32 19.81 20.25 526,785 +0.26(+1.30%)
Dec 15, 2020 19.39 20.10 18.93 19.99 544,241 +1.05(+5.54%)
Dec 14, 2020 19.28 19.41 18.89 18.94 371,871 +0.09(+0.48%)
Dec 11, 2020 18.62 19.00 18.51 18.85 346,500 -0.15(-0.79%)
Dec 10, 2020 18.61 19.03 18.61 19.00 222,143 +0.18(+0.96%)
Dec 09, 2020 18.83 19.12 18.62 18.82 386,924 +0.26(+1.40%)
Dec 08, 2020 18.25 18.70 18.23 18.56 327,882 +0.16(+0.87%)
Dec 07, 2020 18.60 18.80 18.26 18.40 224,556 -0.45(-2.39%)
Dec 04, 2020 18.43 18.89 18.18 18.85 254,700 +0.77(+4.26%)
Dec 03, 2020 17.87 18.41 17.63 18.08 298,843 +0.21(+1.18%)
Dec 02, 2020 17.13 17.98 17.03 17.87 297,401 +0.68(+3.96%)
Dec 01, 2020 16.95 17.46 16.89 17.19 478,479 +0.76(+4.63%)
Nov 30, 2020 17.04 17.18 16.39 16.43 496,185 -0.83(-4.81%)
Nov 27, 2020 17.54 17.76 16.98 17.26 145,000 -0.42(-2.38%)
Nov 25, 2020 17.87 18.18 17.33 17.68 351,900 -0.48(-2.64%)
Nov 24, 2020 17.26 18.59 17.14 18.16 384,454 +1.51(+9.07%)
Nov 23, 2020 16.71 17.16 16.55 16.65 344,515 +0.31(+1.90%)
Nov 20, 2020 16.57 16.86 16.10 16.34 250,100 -0.56(-3.31%)
Nov 19, 2020 16.93 17.24 16.44 16.90 256,595 -0.10(-0.59%)
Nov 18, 2020 17.81 18.07 17.00 17.00 278,225 -0.67(-3.79%)
Nov 17, 2020 17.44 17.87 17.22 17.67 380,868 -0.20(-1.12%)
Nov 16, 2020 17.74 18.05 17.38 17.87 378,729 +1.05(+6.24%)
Nov 13, 2020 16.07 17.17 16.05 16.82 383,500 +0.88(+5.52%)
Nov 12, 2020 16.06 16.42 15.70 15.94 466,180 -0.63(-3.80%)
Nov 11, 2020 17.06 17.06 15.89 16.57 462,840 -0.37(-2.18%)
Nov 10, 2020 16.57 17.37 16.24 16.94 607,428 +0.75(+4.63%)
Nov 09, 2020 14.59 16.64 14.55 16.19 604,472 +3.25(+25.12%)
Nov 06, 2020 13.55 13.57 12.83 12.94 293,500 -0.45(-3.36%)
Nov 05, 2020 12.77 13.54 12.77 13.39 223,256 +0.63(+4.94%)
Nov 04, 2020 13.23 13.24 12.53 12.76 400,175 -1.05(-7.60%)
Nov 03, 2020 13.55 13.91 13.52 13.81 281,705 +0.66(+5.02%)
Nov 02, 2020 13.26 13.36 12.78 13.15 259,557 +0.16(+1.23%)
Oct 30, 2020 12.90 13.17 12.76 12.99 287,500 +0.04(+0.31%)
Oct 29, 2020 12.64 13.24 12.46 12.95 640,369 +0.23(+1.81%)
Oct 28, 2020 13.69 13.96 12.67 12.72 561,416 -1.54(-10.80%)
Oct 27, 2020 14.82 14.85 14.23 14.26 209,070 -0.62(-4.17%)
Oct 26, 2020 14.90 14.97 14.55 14.88 257,915 -0.29(-1.91%)
Oct 23, 2020 15.50 15.69 14.92 15.17 241,200 -0.04(-0.26%)
Oct 22, 2020 14.24 15.23 14.24 15.21 394,130 +1.07(+7.57%)
Oct 21, 2020 14.43 14.57 14.08 14.14 258,889 -0.29(-2.01%)
Oct 20, 2020 14.14 14.66 14.14 14.43 325,442 +0.54(+3.89%)
Oct 19, 2020 14.28 14.44 13.84 13.89 246,235 -0.25(-1.77%)
Oct 16, 2020 14.17 14.28 13.81 14.14 244,200 +0.01(+0.07%)
Oct 15, 2020 13.57 14.15 13.44 14.13 362,098 +0.38(+2.76%)
Oct 14, 2020 13.95 14.24 13.71 13.75 204,987 -0.19(-1.36%)
Oct 13, 2020 14.52 14.57 13.92 13.94 286,568 -0.77(-5.23%)
Oct 12, 2020 14.17 14.77 14.09 14.71 168,192 +0.49(+3.45%)
Oct 09, 2020 14.77 14.83 14.11 14.22 281,900 -0.37(-2.54%)
Oct 08, 2020 14.41 14.63 14.17 14.59 280,077 +0.36(+2.53%)
Oct 07, 2020 13.87 14.31 13.87 14.23 401,155 +0.56(+4.10%)
Oct 06, 2020 14.01 14.30 13.60 13.67 387,717 -0.02(-0.15%)
Oct 05, 2020 13.26 13.70 13.23 13.69 305,902 +0.68(+5.23%)
Oct 02, 2020 12.30 13.05 12.30 13.01 269,500 +0.37(+2.93%)
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.