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 (%)
Jun 28, 2019 35.50 36.21 35.15 35.72 428,400 +0.64(+1.82%)
Jun 27, 2019 34.45 35.10 34.43 35.08 232,077 +0.66(+1.92%)
Jun 26, 2019 34.60 35.09 34.37 34.42 419,798 -0.02(-0.06%)
Jun 25, 2019 34.37 34.72 33.69 34.44 499,354 -0.06(-0.17%)
Jun 24, 2019 34.43 34.86 34.29 34.50 349,072 +0.07(+0.20%)
Jun 21, 2019 34.31 34.88 34.28 34.43 458,400 +0.08(+0.23%)
Jun 20, 2019 34.17 34.39 33.69 34.35 283,124 +0.36(+1.06%)
Jun 19, 2019 33.86 34.41 33.86 33.99 475,816 +0.24(+0.71%)
Jun 18, 2019 32.90 33.91 32.80 33.75 285,675 +0.88(+2.68%)
Jun 17, 2019 33.16 33.32 32.84 32.87 228,131 -0.32(-0.96%)
Jun 14, 2019 32.94 33.38 32.70 33.19 154,800 +0.26(+0.79%)
Jun 13, 2019 32.90 33.18 32.83 32.93 155,787 +0.18(+0.55%)
Jun 12, 2019 32.84 32.94 32.48 32.75 138,759 -0.20(-0.61%)
Jun 11, 2019 33.09 33.53 32.76 32.95 336,051 +0.06(+0.18%)
Jun 10, 2019 32.48 33.27 32.46 32.89 191,675 +0.53(+1.64%)
Jun 07, 2019 32.19 32.53 32.10 32.36 233,400 -0.04(-0.12%)
Jun 06, 2019 32.51 32.72 31.90 32.40 195,620 -0.17(-0.52%)
Jun 05, 2019 32.67 32.86 31.94 32.57 365,592 -0.23(-0.70%)
Jun 04, 2019 31.87 32.98 31.71 32.80 323,573 +1.29(+4.09%)
Jun 03, 2019 30.96 31.70 30.74 31.51 434,193 +0.44(+1.42%)
May 31, 2019 31.30 31.52 30.98 31.07 316,400 -0.72(-2.26%)
May 30, 2019 32.50 32.75 31.33 31.79 196,519 -0.67(-2.06%)
May 29, 2019 31.96 32.50 31.69 32.46 282,664 +0.22(+0.68%)
May 28, 2019 32.85 32.85 32.23 32.24 133,200 -0.71(-2.15%)
May 24, 2019 32.58 32.98 32.57 32.95 133,000 +0.53(+1.63%)
May 23, 2019 32.99 32.99 31.94 32.42 236,013 -0.97(-2.91%)
May 22, 2019 33.75 33.79 33.28 33.39 217,417 -0.53(-1.56%)
May 21, 2019 33.84 34.26 33.76 33.92 263,896 +0.17(+0.50%)
May 20, 2019 33.53 34.09 33.53 33.75 243,318 -0.01(-0.03%)
May 17, 2019 33.81 34.46 33.64 33.76 291,100 -0.37(-1.08%)
May 16, 2019 33.74 34.31 33.55 34.13 412,401 +0.65(+1.94%)
May 15, 2019 33.78 33.82 32.94 33.48 216,517 -0.74(-2.16%)
May 14, 2019 33.28 34.33 33.25 34.22 256,766 +0.92(+2.76%)
May 13, 2019 34.64 34.71 33.13 33.30 498,273 -1.96(-5.56%)
May 10, 2019 35.10 35.45 34.69 35.26 230,100 -0.05(-0.14%)
May 09, 2019 34.70 35.43 34.58 35.31 362,021 +0.07(+0.20%)
May 08, 2019 35.40 35.68 35.13 35.24 301,678 -0.23(-0.65%)
May 07, 2019 35.71 35.85 35.16 35.47 291,992 -0.62(-1.72%)
May 06, 2019 35.45 36.18 35.11 36.09 280,532 +0.18(+0.50%)
May 03, 2019 35.44 36.09 35.43 35.91 224,300 +0.50(+1.41%)
May 02, 2019 34.82 35.61 34.82 35.41 300,106 +0.62(+1.78%)
May 01, 2019 35.19 35.55 34.41 34.79 691,831 -0.38(-1.08%)
Apr 30, 2019 35.30 35.50 34.91 35.17 413,472 -0.09(-0.26%)
Apr 29, 2019 34.70 35.52 34.70 35.26 497,918 +0.78(+2.26%)
Apr 26, 2019 33.50 34.51 33.27 34.48 303,600 +0.87(+2.59%)
Apr 25, 2019 33.59 34.09 33.14 33.61 235,336 -0.39(-1.15%)
Apr 24, 2019 33.88 34.23 33.59 34.00 176,955 +0.05(+0.15%)
Apr 23, 2019 33.23 34.02 33.07 33.95 259,805 +0.67(+2.01%)
Apr 22, 2019 33.83 33.87 33.18 33.28 238,497 -0.57(-1.68%)
Apr 18, 2019 34.47 34.47 33.69 33.85 265,900 -0.66(-1.91%)
Apr 17, 2019 34.23 34.54 33.78 34.51 260,664 +0.34(+1.00%)
Apr 16, 2019 33.50 34.19 33.37 34.17 326,266 +0.80(+2.40%)
Apr 15, 2019 34.09 34.33 33.25 33.37 184,071 -0.71(-2.08%)
Apr 12, 2019 33.59 34.16 33.30 34.08 309,300 +0.96(+2.90%)
Apr 11, 2019 33.13 33.35 32.88 33.12 242,964 +0.12(+0.36%)
Apr 10, 2019 32.65 33.00 32.34 33.00 320,900 +0.32(+0.98%)
Apr 09, 2019 33.15 33.28 32.59 32.68 258,106 -0.59(-1.77%)
Apr 08, 2019 32.99 33.40 32.99 33.27 323,940 +0.14(+0.42%)
Apr 05, 2019 33.16 33.16 32.79 33.13 306,200 +0.08(+0.24%)
Apr 04, 2019 32.67 33.25 32.61 33.05 542,092 +0.12(+0.36%)
Apr 03, 2019 32.82 33.21 32.68 32.93 223,160 +0.51(+1.57%)
Apr 02, 2019 32.60 32.67 32.35 32.42 301,640 -0.26(-0.80%)
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.