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 (%)
Nov 30, 2017 42.93 43.14 41.30 41.32 310,148 -1.22(-2.87%)
Nov 29, 2017 41.56 43.36 41.42 42.54 318,667 +1.17(+2.83%)
Nov 28, 2017 39.82 41.51 39.82 41.37 226,343 +1.61(+4.05%)
Nov 27, 2017 39.90 40.18 39.73 39.76 172,835 -0.17(-0.43%)
Nov 24, 2017 40.58 40.58 39.54 39.93 104,706 -0.56(-1.38%)
Nov 22, 2017 40.56 40.71 40.27 40.49 143,972 -0.02(-0.05%)
Nov 21, 2017 40.29 40.62 40.05 40.51 205,372 +0.34(+0.85%)
Nov 20, 2017 40.04 40.20 39.70 40.17 175,443 +0.22(+0.55%)
Nov 17, 2017 39.34 40.21 39.27 39.95 156,287 +0.30(+0.76%)
Nov 16, 2017 39.60 39.87 39.34 39.65 126,676 +0.34(+0.86%)
Nov 15, 2017 38.70 39.78 38.70 39.31 151,795 -0.03(-0.08%)
Nov 14, 2017 38.61 39.38 38.61 39.34 181,723 +0.38(+0.98%)
Nov 13, 2017 37.93 39.09 37.65 38.96 181,594 +0.68(+1.78%)
Nov 10, 2017 38.48 38.95 38.28 38.28 182,245 -0.09(-0.23%)
Nov 09, 2017 38.55 38.92 37.67 38.37 178,226 -0.83(-2.12%)
Nov 08, 2017 39.05 39.49 38.60 39.20 167,286 -0.09(-0.23%)
Nov 07, 2017 40.59 40.59 39.25 39.29 156,327 -1.30(-3.20%)
Nov 06, 2017 40.75 40.81 40.36 40.59 135,125 -0.20(-0.49%)
Nov 03, 2017 41.52 41.52 40.58 40.79 201,244 -1.01(-2.42%)
Nov 02, 2017 40.73 41.94 40.53 41.80 237,481 +0.96(+2.35%)
Nov 01, 2017 40.93 41.42 40.27 40.84 177,339 +0.25(+0.62%)
Oct 31, 2017 39.72 41.32 39.66 40.59 320,285 -0.31(-0.76%)
Oct 30, 2017 41.80 42.02 40.72 40.90 189,128 -1.38(-3.26%)
Oct 27, 2017 42.00 42.50 41.44 42.28 188,238 +0.13(+0.31%)
Oct 26, 2017 42.04 42.32 40.56 42.15 190,830 +0.77(+1.86%)
Oct 25, 2017 41.55 41.86 40.75 41.38 154,012 -0.04(-0.10%)
Oct 24, 2017 41.09 41.62 41.07 41.42 154,792 +0.74(+1.82%)
Oct 23, 2017 41.58 41.85 40.62 40.68 139,783 -0.91(-2.19%)
Oct 20, 2017 42.07 42.10 41.53 41.59 184,257 +0.16(+0.39%)
Oct 19, 2017 40.64 41.62 40.64 41.43 232,484 +0.44(+1.07%)
Oct 18, 2017 40.60 41.07 40.60 40.99 228,322 +0.63(+1.56%)
Oct 17, 2017 41.02 41.02 40.27 40.36 181,997 -0.58(-1.42%)
Oct 16, 2017 40.39 41.14 40.39 40.94 136,701 +0.51(+1.26%)
Oct 13, 2017 40.19 40.81 39.83 40.43 220,943 +0.09(+0.22%)
Oct 12, 2017 40.40 40.75 40.09 40.34 255,257 -0.12(-0.30%)
Oct 11, 2017 40.78 40.84 40.38 40.46 201,726 -0.37(-0.91%)
Oct 10, 2017 40.20 40.95 40.10 40.83 241,029 +0.85(+2.13%)
Oct 09, 2017 40.23 40.36 39.95 39.98 158,989 -0.25(-0.62%)
Oct 06, 2017 40.26 40.49 39.94 40.23 317,793 +0.23(+0.57%)
Oct 05, 2017 39.86 40.36 39.57 40.00 311,538 +0.39(+0.98%)
Oct 04, 2017 39.75 40.00 38.82 39.61 310,931 -0.88(-2.17%)
Oct 03, 2017 41.39 41.57 40.03 40.49 429,931 -0.92(-2.22%)
Oct 02, 2017 41.20 41.53 40.88 41.41 425,179 +0.13(+0.31%)
Sep 29, 2017 40.79 41.67 40.76 41.28 381,496 +0.41(+1.00%)
Sep 28, 2017 40.46 40.97 40.10 40.87 300,599 +0.41(+1.01%)
Sep 27, 2017 39.70 40.58 39.44 40.46 317,444 +1.40(+3.58%)
Sep 26, 2017 38.82 39.51 38.60 39.06 284,362 +0.41(+1.06%)
Sep 25, 2017 38.41 38.91 38.30 38.65 154,677 +0.08(+0.21%)
Sep 22, 2017 38.10 38.78 37.98 38.57 241,079 +0.36(+0.94%)
Sep 21, 2017 37.88 38.42 37.75 38.21 180,515 +0.38(+1.00%)
Sep 20, 2017 37.34 38.12 36.58 37.83 257,454 +0.57(+1.53%)
Sep 19, 2017 37.11 37.45 36.91 37.26 186,380 +0.14(+0.38%)
Sep 18, 2017 36.22 37.23 36.22 37.12 232,649 +0.97(+2.68%)
Sep 15, 2017 36.04 36.25 35.82 36.15 821,128 +0.10(+0.28%)
Sep 14, 2017 36.37 36.80 35.93 36.05 185,822 -0.34(-0.93%)
Sep 13, 2017 35.90 36.58 35.84 36.39 220,831 +0.40(+1.11%)
Sep 12, 2017 35.48 36.31 35.48 35.99 249,430 +0.68(+1.93%)
Sep 11, 2017 35.40 35.92 35.11 35.31 301,367 +0.59(+1.70%)
Sep 08, 2017 33.40 35.06 33.40 34.72 314,426 +1.26(+3.77%)
Sep 07, 2017 34.98 34.98 33.27 33.46 350,591 -1.60(-4.56%)
Sep 06, 2017 35.14 35.41 34.86 35.06 335,744 +0.15(+0.43%)
Sep 05, 2017 35.81 35.81 34.64 34.91 243,376 -1.10(-3.05%)
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.