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 (%)
May 29, 2015 23.45 23.59 23.05 23.18 466,279 -0.32(-1.36%)
May 28, 2015 23.43 23.59 23.43 23.50 481,121 +0.00(+0.00%)
May 27, 2015 23.30 23.54 23.13 23.50 295,090 +0.30(+1.29%)
May 26, 2015 23.21 23.36 22.88 23.20 225,038 -0.12(-0.51%)
May 22, 2015 23.27 23.32 23.32 23.32 192,500 +0.08(+0.34%)
May 21, 2015 23.36 23.48 23.04 23.24 212,293 -0.19(-0.81%)
May 20, 2015 23.59 23.60 23.29 23.43 228,309 -0.08(-0.34%)
May 19, 2015 23.32 23.59 23.27 23.51 323,189 +0.23(+0.99%)
May 18, 2015 23.14 23.37 23.04 23.28 219,649 +0.12(+0.52%)
May 15, 2015 23.47 23.53 23.03 23.16 287,056 -0.33(-1.40%)
May 14, 2015 23.49 23.51 23.26 23.49 288,945 +0.10(+0.43%)
May 13, 2015 23.05 23.45 23.00 23.39 359,332 +0.32(+1.39%)
May 12, 2015 23.17 23.25 22.89 23.07 349,631 -0.17(-0.73%)
May 11, 2015 22.70 23.35 22.64 23.24 548,685 +0.50(+2.20%)
May 08, 2015 22.98 23.04 22.27 22.74 895,899 -0.01(-0.04%)
May 07, 2015 23.31 23.33 22.70 22.75 1,020,392 -0.54(-2.32%)
May 06, 2015 23.30 23.37 22.84 23.29 478,808 +0.11(+0.47%)
May 05, 2015 22.58 23.20 22.39 23.18 597,801 +0.51(+2.25%)
May 04, 2015 22.30 22.85 22.14 22.67 968,878 +0.37(+1.66%)
May 01, 2015 22.02 22.38 22.01 22.30 6,749,450 +0.43(+1.97%)
Apr 30, 2015 22.67 22.92 21.87 21.87 843,866 -0.95(-4.16%)
Apr 29, 2015 23.13 23.68 22.54 22.82 617,914 -0.50(-2.14%)
Apr 28, 2015 23.43 23.44 22.74 23.32 147,762 +0.56(+2.46%)
Apr 27, 2015 22.83 23.00 22.69 22.76 171,212 -0.05(-0.22%)
Apr 24, 2015 22.79 22.93 22.60 22.81 63,908 -0.04(-0.18%)
Apr 23, 2015 22.75 22.94 22.75 22.85 54,619 +0.05(+0.22%)
Apr 22, 2015 22.82 23.00 22.74 22.80 75,996 +0.02(+0.09%)
Apr 21, 2015 23.02 23.16 22.76 22.78 112,000 -0.11(-0.48%)
Apr 20, 2015 22.97 23.47 22.75 22.89 125,062 +0.04(+0.18%)
Apr 17, 2015 22.60 22.87 22.56 22.85 122,935 +0.07(+0.31%)
Apr 16, 2015 23.10 23.15 22.75 22.78 36,757 -0.45(-1.94%)
Apr 15, 2015 22.80 23.32 22.73 23.23 201,381 +0.46(+2.02%)
Apr 14, 2015 22.55 22.89 22.27 22.77 193,062 +0.17(+0.75%)
Apr 13, 2015 22.61 22.91 22.55 22.60 103,333 -0.08(-0.35%)
Apr 10, 2015 22.48 22.71 22.11 22.68 101,396 +0.23(+1.02%)
Apr 09, 2015 22.79 22.93 22.31 22.45 105,671 -0.42(-1.84%)
Apr 08, 2015 22.41 23.04 22.26 22.87 191,310 +0.52(+2.33%)
Apr 07, 2015 22.57 22.75 22.11 22.35 156,671 -0.14(-0.62%)
Apr 06, 2015 22.26 22.92 22.15 22.49 331,613 +0.03(+0.13%)
Apr 02, 2015 22.37 22.46 22.46 22.46 151,500 +0.16(+0.72%)
Apr 01, 2015 21.90 22.42 21.86 22.30 125,777 +0.29(+1.32%)
Mar 31, 2015 22.14 22.54 21.96 22.01 67,406 -0.31(-1.39%)
Mar 30, 2015 22.03 22.35 21.95 22.32 80,860 +0.39(+1.78%)
Mar 27, 2015 22.14 22.33 21.73 21.93 80,223 -0.27(-1.22%)
Mar 26, 2015 22.22 22.44 22.04 22.20 123,796 -0.19(-0.85%)
Mar 25, 2015 22.82 23.37 22.36 22.39 96,405 -0.45(-1.97%)
Mar 24, 2015 22.75 22.96 22.50 22.84 88,648 +0.08(+0.35%)
Mar 23, 2015 22.90 23.18 22.61 22.76 84,547 -0.09(-0.39%)
Mar 20, 2015 22.48 22.94 22.10 22.85 235,961 +0.44(+1.96%)
Mar 19, 2015 22.56 22.62 22.06 22.41 69,449 -0.16(-0.71%)
Mar 18, 2015 22.51 22.79 22.12 22.57 76,368 +0.05(+0.22%)
Mar 17, 2015 22.28 22.69 21.95 22.52 161,311 +0.10(+0.45%)
Mar 16, 2015 22.62 23.23 22.26 22.42 56,225 -0.02(-0.09%)
Mar 13, 2015 22.95 23.13 22.43 22.44 118,033 -0.46(-2.01%)
Mar 12, 2015 22.75 23.17 22.59 22.90 510,683 +0.35(+1.55%)
Mar 11, 2015 22.49 22.81 22.33 22.55 135,311 +0.02(+0.09%)
Mar 10, 2015 23.50 23.50 21.99 22.53 289,980 -1.36(-5.69%)
Mar 09, 2015 24.37 24.59 23.71 23.89 361,723 -0.35(-1.44%)
Mar 06, 2015 23.98 24.51 23.35 24.24 349,690 +0.21(+0.87%)
Mar 05, 2015 24.00 24.27 23.65 24.03 89,681 +0.02(+0.08%)
Mar 04, 2015 23.73 24.23 23.92 24.01 261,798 +0.09(+0.38%)
Mar 03, 2015 23.64 24.07 23.00 23.92 355,176 +0.25(+1.06%)
Mar 02, 2015 23.09 23.86 22.82 23.67 220,270 +0.67(+2.91%)
Feb 27, 2015 22.97 23.27 22.86 23.00 295,209 +0.03(+0.13%)
Feb 26, 2015 22.50 22.99 22.44 22.97 154,426 +0.48(+2.13%)
Feb 25, 2015 22.27 22.62 22.27 22.49 40,797 +0.14(+0.63%)
Feb 24, 2015 22.30 22.41 22.10 22.35 52,429 +0.11(+0.49%)
Feb 23, 2015 21.86 22.29 21.76 22.24 154,594 +0.25(+1.14%)
Feb 20, 2015 21.70 22.02 21.31 21.99 94,342 +0.19(+0.87%)
Feb 19, 2015 21.52 21.82 21.23 21.80 75,103 +0.25(+1.16%)
Feb 18, 2015 21.52 21.79 21.21 21.55 86,366 +0.01(+0.05%)
Feb 17, 2015 21.38 21.79 20.96 21.54 126,061 +0.11(+0.51%)
Feb 13, 2015 21.15 21.43 21.43 21.43 92,900 +0.23(+1.08%)
Feb 12, 2015 21.01 21.49 20.93 21.20 151,378 +0.23(+1.10%)
Feb 11, 2015 20.86 21.04 20.65 20.97 51,215 +0.04(+0.19%)
Feb 10, 2015 21.00 21.06 20.48 20.93 39,365 -0.02(-0.10%)
Feb 09, 2015 21.25 21.45 20.93 20.95 116,044 -0.43(-2.01%)
Feb 06, 2015 21.37 21.64 21.12 21.38 169,935 +0.03(+0.14%)
Feb 05, 2015 20.98 21.52 20.98 21.35 165,688 +0.37(+1.76%)
Feb 04, 2015 20.65 21.10 20.65 20.98 157,431 +0.25(+1.21%)
Feb 03, 2015 20.60 21.08 20.48 20.73 210,849 +0.24(+1.17%)
Feb 02, 2015 20.29 20.62 20.18 20.49 175,118 +0.29(+1.44%)
Jan 30, 2015 20.52 20.52 20.20 20.20 155,729 -0.53(-2.56%)
Jan 29, 2015 20.59 20.98 20.40 20.73 144,626 +0.22(+1.07%)
Jan 28, 2015 20.58 21.05 20.10 20.51 437,209 +0.03(+0.15%)
Jan 27, 2015 20.70 20.94 20.28 20.48 207,384 -0.30(-1.44%)
Jan 26, 2015 20.79 20.85 20.75 20.78 67,401 -0.02(-0.10%)
Jan 23, 2015 21.27 21.27 20.68 20.80 54,600 -0.46(-2.16%)
Jan 22, 2015 21.18 21.59 20.99 21.26 123,273 +0.16(+0.76%)
Jan 21, 2015 20.75 21.23 20.75 21.10 291,780 +0.23(+1.10%)
Jan 20, 2015 20.55 21.06 20.49 20.87 93,009 +0.32(+1.56%)
Jan 16, 2015 20.04 20.67 20.04 20.55 246,520 +0.40(+1.99%)
Jan 15, 2015 20.94 21.43 19.76 20.15 268,173 -0.91(-4.32%)
Jan 14, 2015 21.16 21.74 20.67 21.06 202,968 -0.44(-2.05%)
Jan 13, 2015 21.80 22.01 21.12 21.50 301,482 -0.19(-0.88%)
Jan 12, 2015 21.65 21.74 21.07 21.69 75,006 -0.03(-0.14%)
Jan 09, 2015 21.95 22.14 21.18 21.72 89,668 -0.28(-1.27%)
Jan 08, 2015 22.14 22.22 21.86 22.00 80,435 +0.09(+0.41%)
Jan 07, 2015 22.07 22.29 21.59 21.91 60,087 -0.03(-0.14%)
Jan 06, 2015 22.60 22.60 21.42 21.94 107,404 -0.56(-2.49%)
Jan 05, 2015 22.73 22.88 22.27 22.50 144,944 -0.39(-1.70%)
Jan 02, 2015 22.97 22.97 22.07 22.89 116,681 +0.10(+0.44%)
Dec 31, 2014 23.02 22.79 22.79 22.79 140,400 -0.13(-0.57%)
Dec 30, 2014 22.99 23.04 22.60 22.92 93,948 -0.19(-0.82%)
Dec 29, 2014 22.78 23.19 22.78 23.11 208,927 +0.27(+1.18%)
Dec 26, 2014 22.48 22.92 22.46 22.84 166,581 +0.38(+1.69%)
Dec 24, 2014 22.61 22.46 22.46 22.46 85,500 -0.05(-0.22%)
Dec 23, 2014 22.57 22.75 22.27 22.51 199,475 +0.06(+0.27%)
Dec 22, 2014 21.94 22.78 21.60 22.45 287,624 +0.59(+2.70%)
Dec 19, 2014 22.07 22.30 21.86 21.86 2,286,319 -0.19(-0.86%)
Dec 18, 2014 22.13 22.36 21.82 22.05 434,204 +0.31(+1.43%)
Dec 17, 2014 20.86 22.35 20.75 21.74 554,568 +0.80(+3.82%)
Dec 16, 2014 21.07 21.68 20.60 20.94 476,705 -0.22(-1.04%)
Dec 15, 2014 21.92 23.00 20.85 21.16 359,594 -0.66(-3.02%)
Dec 12, 2014 22.57 23.19 20.79 21.82 327,736 -0.96(-4.21%)
Dec 11, 2014 22.74 23.17 22.51 22.78 137,095 +0.08(+0.35%)
Dec 10, 2014 23.21 23.24 22.54 22.70 96,610 -0.51(-2.20%)
Dec 09, 2014 23.07 23.30 22.96 23.21 174,311 -0.04(-0.17%)
Dec 08, 2014 23.21 23.73 22.84 23.25 273,893 +0.11(+0.48%)
Dec 05, 2014 22.87 23.36 22.87 23.14 183,478 +0.37(+1.62%)
Dec 04, 2014 22.52 22.97 22.08 22.77 95,719 +0.31(+1.38%)
Dec 03, 2014 22.38 22.82 22.01 22.46 256,867 +0.10(+0.45%)
Dec 02, 2014 22.10 22.49 22.10 22.36 121,141 +0.28(+1.27%)
Dec 01, 2014 22.31 22.31 21.91 22.08 104,839 -0.28(-1.25%)
Nov 28, 2014 22.35 22.50 22.00 22.36 79,079 -0.01(-0.04%)
Nov 26, 2014 22.27 22.37 22.37 22.37 221,100 +0.22(+0.99%)
Nov 25, 2014 22.09 22.38 21.51 22.15 230,117 +0.01(+0.05%)
Nov 24, 2014 21.76 22.20 21.76 22.14 458,058 +0.38(+1.75%)
Nov 21, 2014 21.97 22.24 21.44 21.76 212,407 +0.03(+0.14%)
Nov 20, 2014 21.20 22.50 21.05 21.73 415,393 +0.48(+2.26%)
Nov 19, 2014 21.50 21.74 21.06 21.25 189,288 -0.25(-1.16%)
Nov 18, 2014 21.34 22.16 21.33 21.50 223,485 +0.10(+0.47%)
Nov 17, 2014 21.51 21.70 21.01 21.40 301,063 -0.11(-0.51%)
Nov 14, 2014 21.29 21.79 21.26 21.51 362,143 +0.19(+0.89%)
Nov 13, 2014 20.70 21.52 20.70 21.32 821,803 +0.52(+2.50%)
Nov 12, 2014 20.50 21.42 20.49 20.80 411,063 +0.20(+0.97%)
Nov 11, 2014 20.31 20.67 20.00 20.60 321,451 +0.25(+1.23%)
Nov 10, 2014 20.23 20.88 19.57 20.35 254,988 +0.31(+1.55%)
Nov 07, 2014 19.94 20.18 19.65 20.04 74,330 +0.20(+1.01%)
Nov 06, 2014 19.99 19.99 19.60 19.84 108,651 -0.03(-0.15%)
Nov 05, 2014 19.75 19.90 19.51 19.87 116,656 +0.17(+0.86%)
Nov 04, 2014 19.71 19.93 19.51 19.70 84,971 -0.17(-0.86%)
Nov 03, 2014 19.62 20.08 19.48 19.87 117,381 +0.45(+2.32%)
Oct 31, 2014 19.43 19.60 19.36 19.42 74,289 +0.02(+0.10%)
Oct 30, 2014 19.35 19.71 19.35 19.40 176,890 -0.03(-0.15%)
Oct 29, 2014 19.45 19.68 19.31 19.43 128,119 +0.04(+0.21%)
Oct 28, 2014 19.23 19.39 19.11 19.39 138,346 +0.24(+1.25%)
Oct 27, 2014 19.01 19.32 19.36 19.15 122,789 -0.21(-1.08%)
Oct 24, 2014 19.01 19.73 18.63 19.36 306,908 +0.26(+1.36%)
Oct 23, 2014 18.56 19.47 18.55 19.10 220,836 +0.55(+2.96%)
Oct 22, 2014 18.77 18.94 18.50 18.55 205,385 -0.29(-1.54%)
Oct 21, 2014 18.34 19.00 18.32 18.84 358,735 +0.40(+2.17%)
Oct 20, 2014 18.10 18.66 18.05 18.44 123,104 +0.01(+0.05%)
Oct 17, 2014 18.01 18.70 18.01 18.43 242,489 +0.43(+2.39%)
Oct 16, 2014 17.75 18.80 17.75 18.00 350,602 +0.00(+0.00%)
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.