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 (%)
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%)
Apr 01, 2019 31.93 32.70 31.79 32.68 367,946 +1.09(+3.45%)
Mar 29, 2019 31.94 31.99 31.51 31.59 562,800 -0.01(-0.03%)
Mar 28, 2019 31.63 31.84 31.10 31.60 406,314 +0.09(+0.29%)
Mar 27, 2019 31.04 31.74 30.83 31.51 508,260 +0.38(+1.22%)
Mar 26, 2019 30.96 31.39 30.76 31.13 587,013 +0.31(+1.01%)
Mar 25, 2019 30.84 31.22 30.48 30.82 361,871 -0.01(-0.03%)
Mar 22, 2019 31.81 32.05 30.59 30.83 501,200 -1.37(-4.25%)
Mar 21, 2019 33.00 33.15 32.19 32.20 793,303 -0.99(-2.98%)
Mar 20, 2019 34.25 34.43 33.19 33.19 412,822 -1.01(-2.95%)
Mar 19, 2019 35.59 35.68 34.17 34.20 288,326 -1.19(-3.36%)
Mar 18, 2019 35.05 35.63 35.00 35.39 454,925 +0.48(+1.37%)
Mar 15, 2019 34.82 35.13 34.00 34.91 1,448,700 -0.15(-0.43%)
Mar 14, 2019 34.99 35.22 34.95 35.06 263,691 +0.03(+0.09%)
Mar 13, 2019 35.17 35.42 34.97 35.03 313,630 +0.04(+0.11%)
Mar 12, 2019 35.21 35.42 34.73 34.99 305,371 -0.15(-0.43%)
Mar 11, 2019 35.08 35.25 34.74 35.14 369,752 +0.24(+0.69%)
Mar 08, 2019 34.71 35.13 34.71 34.90 187,800 +0.01(+0.03%)
Mar 07, 2019 35.49 35.62 34.71 34.89 269,399 -0.85(-2.38%)
Mar 06, 2019 36.93 37.01 35.67 35.74 294,735 -1.27(-3.43%)
Mar 05, 2019 37.30 37.30 36.57 37.01 289,830 -0.31(-0.83%)
Mar 04, 2019 37.40 37.77 36.95 37.32 319,518 -0.13(-0.35%)
Mar 01, 2019 37.81 37.96 37.34 37.45 325,400 -0.10(-0.27%)
Feb 28, 2019 37.28 37.64 37.13 37.55 531,674 +0.29(+0.78%)
Feb 27, 2019 36.99 37.28 36.79 37.26 294,158 +0.28(+0.76%)
Feb 26, 2019 37.25 37.61 36.98 36.98 388,178 -0.51(-1.36%)
Feb 25, 2019 37.86 38.78 37.47 37.49 482,776 +0.13(+0.35%)
Feb 22, 2019 37.30 37.52 37.11 37.36 427,900 +0.15(+0.40%)
Feb 21, 2019 37.19 37.28 36.81 37.21 333,399 +0.10(+0.27%)
Feb 20, 2019 36.60 37.11 36.33 37.11 327,911 +0.62(+1.70%)
Feb 19, 2019 35.89 36.68 35.83 36.49 289,086 +0.29(+0.80%)
Feb 15, 2019 35.97 36.38 35.76 36.20 348,300 +0.58(+1.63%)
Feb 14, 2019 35.79 35.83 35.42 35.62 253,276 -0.42(-1.17%)
Feb 13, 2019 35.92 36.27 35.80 36.04 307,495 +0.36(+1.01%)
Feb 12, 2019 35.62 35.93 35.51 35.68 222,319 +0.21(+0.59%)
Feb 11, 2019 35.30 35.71 34.99 35.47 178,033 +0.38(+1.08%)
Feb 08, 2019 35.61 35.82 34.97 35.09 393,400 -0.58(-1.63%)
Feb 07, 2019 35.81 36.37 35.42 35.67 578,986 +0.24(+0.68%)
Feb 06, 2019 35.18 35.69 35.18 35.43 451,273 +0.10(+0.28%)
Feb 05, 2019 35.58 35.62 35.03 35.33 193,521 -0.20(-0.56%)
Feb 04, 2019 35.45 35.73 35.08 35.53 284,576 +0.17(+0.48%)
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.