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, 2020 14.41 14.58 14.04 14.24 571,400 -0.55(-3.72%)
May 28, 2020 15.71 15.71 14.58 14.79 600,579 -0.70(-4.52%)
May 27, 2020 14.54 15.53 14.36 15.49 632,691 +1.70(+12.33%)
May 26, 2020 13.56 13.98 13.33 13.79 634,354 +0.89(+6.90%)
May 22, 2020 13.16 13.34 12.82 12.90 372,200 -0.06(-0.46%)
May 21, 2020 13.28 13.45 12.94 12.96 448,671 -0.43(-3.21%)
May 20, 2020 12.26 13.44 12.12 13.39 539,488 +1.52(+12.81%)
May 19, 2020 13.07 13.08 11.86 11.87 440,847 -1.36(-10.28%)
May 18, 2020 12.15 13.42 12.13 13.23 911,623 +1.68(+14.55%)
May 15, 2020 11.69 11.79 11.35 11.55 974,600 -0.24(-2.04%)
May 14, 2020 11.31 11.93 10.86 11.79 850,823 -0.07(-0.59%)
May 13, 2020 12.77 12.86 11.65 11.86 651,189 -1.10(-8.49%)
May 12, 2020 13.76 13.89 12.87 12.96 548,488 -0.70(-5.12%)
May 11, 2020 14.93 14.93 13.63 13.66 624,874 -1.63(-10.66%)
May 08, 2020 14.09 15.37 14.02 15.29 585,700 +1.55(+11.28%)
May 07, 2020 13.98 14.60 13.67 13.74 659,140 -0.13(-0.94%)
May 06, 2020 15.07 15.18 13.81 13.87 654,049 -1.14(-7.59%)
May 05, 2020 16.21 16.46 14.91 15.01 1,081,951 -0.86(-5.42%)
May 04, 2020 16.20 16.65 15.83 15.87 995,345 -1.29(-7.52%)
May 01, 2020 18.07 18.07 16.98 17.16 689,300 -1.64(-8.72%)
Apr 30, 2020 19.08 19.36 17.95 18.80 1,190,322 -1.20(-6.00%)
Apr 29, 2020 20.82 20.92 19.98 20.00 1,364,427 +0.19(+0.96%)
Apr 28, 2020 19.85 20.18 19.31 19.81 487,826 +0.62(+3.23%)
Apr 27, 2020 18.04 19.52 17.90 19.19 657,382 +1.35(+7.57%)
Apr 24, 2020 17.97 18.11 17.53 17.84 423,000 -0.03(-0.17%)
Apr 23, 2020 18.06 18.53 17.73 17.87 466,594 -0.16(-0.89%)
Apr 22, 2020 18.96 19.23 17.86 18.03 354,517 -0.54(-2.91%)
Apr 21, 2020 17.68 18.85 17.68 18.57 469,231 -0.13(-0.70%)
Apr 20, 2020 18.11 18.90 17.89 18.70 439,112 +0.05(+0.27%)
Apr 17, 2020 18.89 19.28 18.47 18.65 716,800 +0.41(+2.25%)
Apr 16, 2020 17.88 18.25 17.32 18.24 836,596 +0.35(+1.96%)
Apr 15, 2020 18.08 18.44 17.67 17.89 914,723 -1.06(-5.59%)
Apr 14, 2020 19.39 19.62 18.14 18.95 390,196 -0.07(-0.37%)
Apr 13, 2020 20.10 20.10 18.44 19.02 767,494 -1.26(-6.21%)
Apr 09, 2020 19.79 20.80 19.76 20.28 900,500 +1.10(+5.74%)
Apr 08, 2020 18.71 19.55 18.34 19.18 755,198 +0.64(+3.45%)
Apr 07, 2020 19.06 19.62 18.16 18.54 429,744 +0.27(+1.48%)
Apr 06, 2020 17.82 18.55 17.72 18.27 545,847 +1.07(+6.22%)
Apr 03, 2020 18.67 18.82 16.66 17.20 575,600 -1.84(-9.66%)
Apr 02, 2020 18.55 19.99 18.39 19.04 388,745 +0.32(+1.71%)
Apr 01, 2020 19.61 19.76 18.30 18.72 387,502 -1.76(-8.59%)
Mar 31, 2020 19.15 20.64 19.15 20.48 655,758 -0.21(-1.01%)
Mar 30, 2020 20.50 20.88 19.69 20.69 389,202 +0.15(+0.73%)
Mar 27, 2020 20.05 21.12 19.44 20.54 531,000 -0.49(-2.33%)
Mar 26, 2020 18.76 21.20 18.71 21.03 436,860 +2.48(+13.37%)
Mar 25, 2020 19.16 20.12 18.01 18.55 635,659 -0.56(-2.93%)
Mar 24, 2020 18.22 19.41 17.81 19.11 473,947 +1.97(+11.49%)
Mar 23, 2020 19.48 19.48 16.87 17.14 499,935 -2.26(-11.65%)
Mar 20, 2020 21.13 21.70 18.83 19.40 816,100 -1.68(-7.97%)
Mar 19, 2020 22.36 23.17 20.34 21.08 642,851 -1.62(-7.14%)
Mar 18, 2020 21.33 24.46 20.82 22.70 896,865 -0.42(-1.82%)
Mar 17, 2020 19.43 23.78 18.23 23.12 825,295 +4.13(+21.75%)
Mar 16, 2020 19.71 21.05 18.73 18.99 556,893 -3.81(-16.71%)
Mar 13, 2020 21.77 22.82 21.06 22.80 604,800 +2.47(+12.15%)
Mar 12, 2020 20.13 21.83 19.08 20.33 578,257 -1.26(-5.84%)
Mar 11, 2020 22.18 22.54 21.21 21.59 436,708 -1.31(-5.72%)
Mar 10, 2020 22.60 23.00 21.25 22.90 508,528 +1.20(+5.53%)
Mar 09, 2020 23.13 24.28 21.54 21.70 366,309 -3.53(-13.99%)
Mar 06, 2020 24.48 25.45 24.47 25.23 405,900 -0.37(-1.45%)
Mar 05, 2020 25.60 25.88 25.15 25.60 419,949 -0.93(-3.51%)
Mar 04, 2020 26.71 26.71 25.59 26.53 427,976 +0.11(+0.42%)
Mar 03, 2020 27.65 28.17 26.27 26.42 422,724 -1.44(-5.17%)
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.