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 (%)
Jul 31, 2015 25.98 26.36 25.71 26.26 545,770 +0.25(+0.96%)
Jul 30, 2015 24.85 26.22 24.84 26.01 1,655,739 +1.09(+4.37%)
Jul 29, 2015 24.92 25.58 24.86 24.92 1,557,517 +0.04(+0.16%)
Jul 28, 2015 24.13 24.88 23.90 24.88 6,561,915 +0.88(+3.67%)
Jul 27, 2015 23.40 24.11 22.79 24.00 604,881 -0.19(-0.79%)
Jul 24, 2015 24.56 24.60 24.09 24.19 158,367 -0.45(-1.83%)
Jul 23, 2015 24.90 25.34 24.51 24.64 152,548 -0.31(-1.24%)
Jul 22, 2015 24.64 25.07 24.64 24.95 268,268 +0.17(+0.69%)
Jul 21, 2015 24.59 24.96 24.44 24.78 228,178 +0.33(+1.35%)
Jul 20, 2015 24.68 24.77 24.37 24.45 242,820 -0.13(-0.53%)
Jul 17, 2015 24.70 24.70 24.12 24.58 320,504 -0.19(-0.77%)
Jul 16, 2015 24.28 24.82 24.22 24.77 401,614 +0.60(+2.48%)
Jul 15, 2015 24.62 24.80 24.12 24.17 221,664 -0.37(-1.51%)
Jul 14, 2015 24.54 24.60 24.41 24.54 144,136 +0.03(+0.12%)
Jul 13, 2015 24.42 24.64 24.34 24.51 248,758 +0.14(+0.57%)
Jul 10, 2015 24.29 24.65 24.15 24.37 380,690 +0.33(+1.37%)
Jul 09, 2015 23.76 24.16 23.40 24.04 422,141 +0.96(+4.16%)
Jul 08, 2015 22.94 23.19 22.75 23.08 290,802 -0.14(-0.60%)
Jul 07, 2015 23.84 23.87 23.00 23.22 582,694 -0.62(-2.60%)
Jul 06, 2015 23.71 23.87 23.40 23.84 445,562 -0.03(-0.13%)
Jul 02, 2015 24.58 23.87 23.87 23.87 244,000 -0.46(-1.89%)
Jul 01, 2015 24.36 24.59 24.19 24.33 312,488 +0.22(+0.91%)
Jun 30, 2015 24.41 24.57 23.92 24.11 389,839 -0.10(-0.41%)
Jun 29, 2015 25.10 25.20 24.15 24.21 263,611 -0.95(-3.78%)
Jun 26, 2015 25.28 25.46 24.92 25.16 1,915,217 -0.04(-0.16%)
Jun 25, 2015 25.40 25.54 25.04 25.20 496,622 -0.10(-0.40%)
Jun 24, 2015 25.11 25.45 25.07 25.30 779,108 +0.10(+0.40%)
Jun 23, 2015 24.61 25.21 24.61 25.20 432,021 +0.62(+2.52%)
Jun 22, 2015 24.93 24.98 24.54 24.58 671,563 -0.17(-0.69%)
Jun 19, 2015 24.36 25.09 24.25 24.75 3,230,830 +0.38(+1.56%)
Jun 18, 2015 24.38 24.53 24.23 24.37 360,149 +0.03(+0.12%)
Jun 17, 2015 24.96 25.00 24.31 24.34 340,190 -0.53(-2.13%)
Jun 16, 2015 24.49 24.95 24.30 24.87 372,916 +0.31(+1.26%)
Jun 15, 2015 24.73 24.75 24.29 24.56 421,445 -0.12(-0.49%)
Jun 12, 2015 24.39 24.77 24.28 24.68 304,682 +0.14(+0.57%)
Jun 11, 2015 24.23 24.55 24.09 24.54 349,677 +0.36(+1.49%)
Jun 10, 2015 24.09 24.45 24.06 24.18 464,793 +0.18(+0.75%)
Jun 09, 2015 24.00 24.21 23.75 24.00 1,198,189 -0.07(-0.29%)
Jun 08, 2015 24.00 24.19 23.81 24.07 305,940 +0.02(+0.08%)
Jun 05, 2015 23.75 24.22 23.71 24.05 399,350 +0.36(+1.52%)
Jun 04, 2015 23.45 23.70 23.39 23.69 271,883 +0.17(+0.72%)
Jun 03, 2015 23.53 23.70 23.43 23.52 380,892 +0.10(+0.43%)
Jun 02, 2015 22.89 23.47 22.89 23.42 233,833 +0.41(+1.78%)
Jun 01, 2015 23.22 23.26 22.86 23.01 673,948 -0.17(-0.73%)
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%)
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.