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 (%)
Oct 29, 2021 34.44 34.62 33.55 34.00 602,043 -0.52(-1.50%)
Oct 28, 2021 34.64 34.99 34.20 34.52 347,170 +0.04(+0.12%)
Oct 27, 2021 34.05 34.93 33.95 34.48 315,076 +0.21(+0.61%)
Oct 26, 2021 34.68 34.27 198,132 -0.42(-1.21%)
Oct 25, 2021 34.49 34.80 34.29 34.69 202,737 +0.30(+0.87%)
Oct 22, 2021 33.83 34.46 33.83 34.39 339,622 +0.62(+1.83%)
Oct 21, 2021 33.73 33.96 33.42 33.77 439,180 -0.10(-0.29%)
Oct 20, 2021 32.80 33.90 32.80 33.87 432,950 +0.91(+2.76%)
Oct 19, 2021 32.99 33.01 32.50 32.96 267,008 +0.14(+0.43%)
Oct 18, 2021 32.92 33.28 32.78 32.82 251,508 -0.15(-0.45%)
Oct 15, 2021 34.27 34.27 32.97 32.97 554,993 -0.54(-1.61%)
Oct 14, 2021 33.55 33.58 33.13 33.51 324,638 +0.41(+1.24%)
Oct 13, 2021 34.02 34.09 32.99 33.10 310,968 -0.95(-2.79%)
Oct 12, 2021 33.88 34.26 33.42 34.05 555,799 +0.21(+0.62%)
Oct 11, 2021 34.50 34.71 33.84 33.84 481,190 -0.44(-1.28%)
Oct 08, 2021 34.15 34.87 34.15 34.28 361,142 -0.06(-0.17%)
Oct 07, 2021 34.65 35.15 34.04 34.34 908,153 +0.05(+0.15%)
Oct 06, 2021 34.22 34.43 33.39 34.29 494,491 -0.40(-1.15%)
Oct 05, 2021 34.04 34.75 33.67 34.69 918,462 +0.85(+2.51%)
Oct 04, 2021 33.12 34.06 33.12 33.84 818,386 +0.74(+2.23%)
Oct 01, 2021 32.90 33.45 32.44 33.10 881,397 +0.41(+1.25%)
Sep 30, 2021 32.69 33.26 32.43 32.69 851,797 +0.21(+0.65%)
Sep 29, 2021 32.41 32.67 32.10 32.48 884,016 +0.11(+0.34%)
Sep 28, 2021 32.63 33.01 32.18 32.37 490,988 -0.04(-0.12%)
Sep 27, 2021 31.87 32.71 31.66 32.41 982,208 +0.89(+2.82%)
Sep 24, 2021 31.40 31.92 31.17 31.53 566,764 +0.23(+0.73%)
Sep 23, 2021 30.89 31.70 30.67 31.30 495,797 +0.77(+2.52%)
Sep 22, 2021 31.25 31.37 30.50 30.53 753,361 -0.32(-1.04%)
Sep 21, 2021 31.18 31.32 30.72 30.85 1,074,333 +0.00(+0.00%)
Sep 20, 2021 30.92 31.28 30.30 30.85 1,351,246 -0.68(-2.15%)
Sep 17, 2021 31.46 32.29 31.10 31.53 2,863,363 -0.43(-1.34%)
Sep 16, 2021 32.56 33.85 31.74 31.96 3,714,103 +3.40(+11.89%)
Sep 15, 2021 27.96 28.69 27.96 28.56 247,476 +0.52(+1.85%)
Sep 14, 2021 28.85 28.85 27.79 28.04 235,060 -0.75(-2.60%)
Sep 13, 2021 28.35 28.83 28.02 28.79 210,200 +0.68(+2.42%)
Sep 10, 2021 29.41 29.41 28.09 28.11 191,077 -1.10(-3.76%)
Sep 09, 2021 28.92 29.67 28.75 29.21 219,458 +0.18(+0.62%)
Sep 08, 2021 29.64 29.72 28.82 29.03 219,435 -0.86(-2.87%)
Sep 07, 2021 29.81 30.37 29.67 29.89 238,717 +0.17(+0.57%)
Sep 03, 2021 30.28 30.56 29.53 29.72 223,861 -0.61(-2.01%)
Sep 02, 2021 30.33 30.55 30.02 30.33 258,429 +0.01(+0.03%)
Sep 01, 2021 30.94 30.94 30.19 30.32 99,551 -0.60(-1.94%)
Aug 31, 2021 30.66 31.18 30.40 30.92 231,339 +0.20(+0.65%)
Aug 30, 2021 31.69 31.69 30.71 30.72 145,520 -0.80(-2.53%)
Aug 27, 2021 30.56 31.57 30.56 31.52 187,467 +0.96(+3.14%)
Aug 26, 2021 31.37 31.51 30.55 30.56 131,029 -0.68(-2.17%)
Aug 25, 2021 31.63 31.81 31.24 31.24 261,896 -0.17(-0.54%)
Aug 24, 2021 31.50 31.56 31.30 31.41 105,561 -0.06(-0.19%)
Aug 23, 2021 31.49 31.77 31.36 31.47 100,505 +0.25(+0.80%)
Aug 20, 2021 30.52 31.25 30.52 31.22 146,613 +0.64(+2.09%)
Aug 19, 2021 30.56 30.87 30.20 30.58 221,139 -0.46(-1.48%)
Aug 18, 2021 31.17 31.73 30.95 31.04 226,323 -0.30(-0.96%)
Aug 17, 2021 31.27 31.90 31.08 31.34 167,466 -0.31(-0.98%)
Aug 16, 2021 31.47 31.82 31.03 31.65 163,873 -0.16(-0.50%)
Aug 13, 2021 32.38 32.38 31.78 31.81 100,645 -0.62(-1.91%)
Aug 12, 2021 32.78 32.85 32.20 32.42 144,898 -0.47(-1.43%)
Aug 11, 2021 32.33 32.91 31.84 32.89 225,040 +0.77(+2.39%)
Aug 10, 2021 31.57 32.20 31.46 32.13 182,815 +0.38(+1.19%)
Aug 09, 2021 31.71 32.35 31.40 31.75 195,282 -0.26(-0.81%)
Aug 06, 2021 31.54 32.30 31.34 32.01 339,905 +1.03(+3.32%)
Aug 05, 2021 30.90 31.18 30.78 30.98 221,280 +0.36(+1.17%)
Aug 04, 2021 30.57 31.25 30.56 30.62 160,281 -0.62(-1.98%)
Aug 03, 2021 30.53 31.24 30.08 31.24 326,522 +0.98(+3.23%)
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.