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 30, 2017 37.18 37.48 36.79 37.09 356,690 +0.03(+0.07%)
Jun 29, 2017 37.52 37.52 36.56 37.06 248,942 +0.64(+1.75%)
Jun 28, 2017 36.07 36.64 35.93 36.43 312,690 +0.55(+1.55%)
Jun 27, 2017 35.70 36.28 35.39 35.87 368,462 +0.42(+1.18%)
Jun 26, 2017 35.54 35.90 35.13 35.45 364,698 -0.07(-0.20%)
Jun 23, 2017 35.51 35.67 35.25 35.53 629,769 +0.24(+0.67%)
Jun 22, 2017 34.65 35.35 34.39 35.29 444,200 +0.56(+1.62%)
Jun 21, 2017 35.44 35.47 34.73 34.73 214,750 -0.65(-1.82%)
Jun 20, 2017 35.75 35.91 35.37 35.37 160,163 -0.64(-1.77%)
Jun 19, 2017 36.44 36.84 35.88 36.01 212,783 -0.15(-0.40%)
Jun 16, 2017 36.29 36.57 35.85 36.15 687,875 -0.59(-1.61%)
Jun 15, 2017 36.45 37.04 36.33 36.75 187,599 -0.06(-0.17%)
Jun 14, 2017 36.89 37.01 36.39 36.81 415,106 -0.47(-1.27%)
Jun 13, 2017 37.40 37.49 37.04 37.28 415,207 +0.02(+0.05%)
Jun 12, 2017 37.05 38.15 36.86 37.26 706,733 +0.27(+0.74%)
Jun 09, 2017 35.90 37.23 35.77 36.99 564,672 +1.36(+3.83%)
Jun 08, 2017 34.07 36.15 33.97 35.63 504,620 +1.57(+4.62%)
Jun 07, 2017 33.66 34.05 33.59 34.05 338,782 +0.54(+1.60%)
Jun 06, 2017 33.29 33.79 33.10 33.52 463,850 -0.12(-0.35%)
Jun 05, 2017 34.10 34.49 33.63 33.64 426,088 -0.45(-1.31%)
Jun 02, 2017 34.08 34.71 34.01 34.08 538,629 -0.38(-1.11%)
Jun 01, 2017 34.66 34.69 34.18 34.46 658,617 +0.05(+0.16%)
May 31, 2017 34.68 34.72 34.06 34.41 424,084 -0.20(-0.58%)
May 30, 2017 34.81 34.95 34.09 34.61 319,659 -0.33(-0.94%)
May 26, 2017 35.15 35.28 34.86 34.94 205,135 -0.35(-1.00%)
May 25, 2017 35.59 35.82 35.15 35.29 310,170 -0.21(-0.59%)
May 24, 2017 35.72 35.90 35.08 35.50 351,857 -0.07(-0.20%)
May 23, 2017 35.13 35.81 34.86 35.57 297,457 +0.63(+1.79%)
May 22, 2017 34.36 35.05 34.25 34.95 474,203 +0.66(+1.94%)
May 19, 2017 34.68 35.10 34.27 34.28 727,378 -0.39(-1.13%)
May 18, 2017 34.49 35.09 34.45 34.67 658,810 -0.11(-0.31%)
May 17, 2017 36.45 35.76 34.38 34.78 578,239 -1.66(-4.56%)
May 16, 2017 36.78 36.87 36.25 36.45 383,056 -0.17(-0.47%)
May 15, 2017 36.67 37.00 36.51 36.62 376,615 +0.05(+0.12%)
May 12, 2017 36.65 36.95 36.43 36.57 283,210 -0.41(-1.11%)
May 11, 2017 36.85 37.36 36.56 36.98 426,140 -0.04(-0.10%)
May 10, 2017 36.81 37.18 36.70 37.02 536,659 +0.17(+0.47%)
May 09, 2017 36.99 37.27 36.75 36.85 1,643,358 -0.04(-0.10%)
May 08, 2017 37.32 37.40 36.80 36.88 694,355 -0.34(-0.92%)
May 05, 2017 38.37 38.48 37.12 37.22 656,943 -0.96(-2.51%)
May 04, 2017 38.86 39.39 38.10 38.18 321,237 -0.28(-0.73%)
May 03, 2017 37.67 38.51 37.67 38.46 196,878 +0.54(+1.43%)
May 02, 2017 38.04 38.29 37.46 37.92 318,106 -0.12(-0.31%)
May 01, 2017 37.56 38.19 37.01 38.04 404,712 +0.78(+2.09%)
Apr 28, 2017 38.10 39.04 37.23 37.26 575,600 -1.73(-4.43%)
Apr 27, 2017 38.54 40.01 38.26 38.99 483,023 -1.56(-3.86%)
Apr 26, 2017 39.95 41.26 39.76 40.55 393,182 +0.61(+1.52%)
Apr 25, 2017 39.69 40.19 39.10 39.95 212,852 +0.58(+1.47%)
Apr 24, 2017 39.77 40.53 39.20 39.37 291,568 +0.88(+2.28%)
Apr 21, 2017 37.93 38.66 37.51 38.49 239,865 +0.35(+0.92%)
Apr 20, 2017 37.53 38.27 37.44 38.14 352,722 +0.80(+2.13%)
Apr 19, 2017 37.54 37.99 37.32 37.34 225,108 +0.14(+0.39%)
Apr 18, 2017 36.79 37.40 36.43 37.20 234,970 +0.03(+0.07%)
Apr 17, 2017 36.81 37.30 36.24 37.17 382,937 +0.52(+1.43%)
Apr 13, 2017 37.33 37.41 36.62 36.65 320,126 -0.99(-2.64%)
Apr 12, 2017 38.05 38.11 37.21 37.64 278,580 -0.35(-0.93%)
Apr 11, 2017 37.19 38.11 37.19 37.99 506,960 +0.76(+2.04%)
Apr 10, 2017 37.71 37.98 37.00 37.23 190,516 -0.42(-1.13%)
Apr 07, 2017 37.24 37.72 37.06 37.66 357,322 -0.07(-0.19%)
Apr 06, 2017 37.27 37.75 36.92 37.73 282,966 +0.41(+1.09%)
Apr 05, 2017 38.23 38.36 37.25 37.32 389,098 -0.43(-1.15%)
Apr 04, 2017 37.56 38.16 37.56 37.76 377,174 +0.00(+0.00%)
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.