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 (%)
Sep 30, 2020 12.48 12.75 12.29 12.45 379,425 +0.04(+0.32%)
Sep 29, 2020 12.57 12.74 12.13 12.41 244,705 -0.41(-3.20%)
Sep 28, 2020 12.51 12.99 12.35 12.82 314,625 +0.57(+4.65%)
Sep 25, 2020 11.99 12.30 11.98 12.25 192,700 +0.13(+1.07%)
Sep 24, 2020 12.00 12.41 11.80 12.12 429,172 +0.17(+1.42%)
Sep 23, 2020 12.55 12.99 11.93 11.95 365,107 -0.45(-3.63%)
Sep 22, 2020 12.79 12.96 12.20 12.40 415,634 -0.35(-2.75%)
Sep 21, 2020 13.01 13.22 12.51 12.75 477,401 -0.65(-4.85%)
Sep 18, 2020 13.51 13.51 13.00 13.40 1,064,100 -0.07(-0.52%)
Sep 17, 2020 13.25 13.52 13.08 13.47 549,219 +0.05(+0.37%)
Sep 16, 2020 13.40 13.76 12.94 13.42 533,938 +0.68(+5.34%)
Sep 15, 2020 13.31 13.31 12.70 12.74 229,221 -0.51(-3.85%)
Sep 14, 2020 13.00 13.40 12.94 13.25 240,789 +0.32(+2.47%)
Sep 11, 2020 13.03 13.05 12.75 12.93 213,100 -0.01(-0.08%)
Sep 10, 2020 13.30 13.36 12.79 12.94 311,872 -0.26(-1.97%)
Sep 09, 2020 13.72 13.72 13.12 13.20 284,407 -0.42(-3.08%)
Sep 08, 2020 14.36 14.36 13.55 13.62 339,062 -0.87(-6.00%)
Sep 04, 2020 14.59 14.70 14.07 14.49 243,200 +0.42(+2.99%)
Sep 03, 2020 14.17 14.85 13.99 14.07 233,617 +0.04(+0.29%)
Sep 02, 2020 13.77 14.20 13.77 14.03 232,357 +0.19(+1.37%)
Sep 01, 2020 13.75 13.97 13.61 13.84 223,249 -0.09(-0.65%)
Aug 31, 2020 14.24 14.30 13.89 13.93 302,455 -0.48(-3.33%)
Aug 28, 2020 14.75 14.75 14.22 14.41 292,600 -0.20(-1.37%)
Aug 27, 2020 14.01 15.00 14.01 14.61 317,676 +0.59(+4.21%)
Aug 26, 2020 14.39 14.39 13.96 14.02 344,791 -0.47(-3.24%)
Aug 25, 2020 14.79 14.92 14.23 14.49 183,687 -0.06(-0.41%)
Aug 24, 2020 13.97 14.59 13.74 14.55 332,915 +0.70(+5.05%)
Aug 21, 2020 13.83 14.19 13.77 13.85 434,900 -0.17(-1.21%)
Aug 20, 2020 13.93 14.12 13.71 14.02 340,749 -0.18(-1.27%)
Aug 19, 2020 14.07 14.51 14.06 14.20 306,356 +0.17(+1.21%)
Aug 18, 2020 14.49 14.55 13.96 14.03 430,741 -0.47(-3.24%)
Aug 17, 2020 15.23 15.53 14.48 14.50 540,029 -0.89(-5.78%)
Aug 14, 2020 14.90 15.56 14.74 15.39 279,700 +0.27(+1.79%)
Aug 13, 2020 15.27 15.34 14.93 15.12 584,146 -0.35(-2.26%)
Aug 12, 2020 15.65 15.74 15.12 15.47 900,822 +0.01(+0.06%)
Aug 11, 2020 15.48 15.71 15.22 15.46 588,187 +0.46(+3.07%)
Aug 10, 2020 14.73 15.36 14.65 15.00 513,600 +0.37(+2.53%)
Aug 07, 2020 13.42 14.64 13.17 14.63 559,900 +1.20(+8.94%)
Aug 06, 2020 13.49 13.66 13.24 13.43 341,672 -0.27(-1.97%)
Aug 05, 2020 13.25 13.71 13.15 13.70 638,484 +0.77(+5.96%)
Aug 04, 2020 13.24 13.32 12.78 12.93 448,945 -0.23(-1.75%)
Aug 03, 2020 13.13 13.34 12.88 13.16 532,929 +0.16(+1.23%)
Jul 31, 2020 12.74 13.08 12.46 13.00 808,800 +0.29(+2.28%)
Jul 30, 2020 12.13 12.86 12.11 12.71 655,534 +0.03(+0.24%)
Jul 29, 2020 13.39 13.52 11.66 12.68 1,098,805 -1.13(-8.18%)
Jul 28, 2020 13.46 13.91 13.46 13.81 367,973 +0.27(+1.99%)
Jul 27, 2020 14.01 14.05 13.39 13.54 458,964 -0.61(-4.31%)
Jul 24, 2020 14.28 14.50 14.06 14.15 384,400 -0.05(-0.35%)
Jul 23, 2020 13.35 14.26 13.35 14.20 480,233 +0.75(+5.58%)
Jul 22, 2020 13.39 13.67 13.06 13.45 440,620 -0.11(-0.81%)
Jul 21, 2020 12.99 13.56 12.93 13.56 1,288,551 +0.73(+5.69%)
Jul 20, 2020 13.02 13.31 12.71 12.83 501,188 -0.36(-2.73%)
Jul 17, 2020 13.97 13.98 13.19 13.19 378,000 -0.80(-5.72%)
Jul 16, 2020 14.00 14.42 13.71 13.99 585,914 -0.16(-1.13%)
Jul 15, 2020 13.42 14.30 13.35 14.15 682,425 +1.28(+9.95%)
Jul 14, 2020 13.25 13.33 12.66 12.87 542,176 -0.46(-3.45%)
Jul 13, 2020 13.31 13.70 12.78 13.33 520,433 +0.30(+2.30%)
Jul 10, 2020 12.18 13.09 12.18 13.03 490,800 +0.91(+7.51%)
Jul 09, 2020 12.78 13.00 12.06 12.12 643,389 -0.89(-6.84%)
Jul 08, 2020 13.02 13.26 12.60 13.01 549,425 -0.02(-0.15%)
Jul 07, 2020 13.24 13.37 12.90 13.03 633,838 -0.41(-3.05%)
Jul 06, 2020 13.54 13.88 13.10 13.44 381,106 +0.39(+2.99%)
Jul 02, 2020 13.49 13.91 12.97 13.05 432,600 +0.11(+0.85%)
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.