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 (%)
Jul 31, 2019 32.61 32.76 32.18 32.29 625,584 -0.32(-0.97%)
Jul 30, 2019 32.24 32.65 32.24 32.61 461,529 +0.11(+0.35%)
Jul 29, 2019 32.32 33.08 32.29 32.49 503,369 +0.10(+0.29%)
Jul 26, 2019 32.03 32.52 31.87 32.40 600,944 +0.46(+1.43%)
Jul 25, 2019 31.90 32.41 31.69 31.94 382,591 -0.29(-0.89%)
Jul 24, 2019 31.43 32.44 31.33 32.23 500,642 +0.82(+2.61%)
Jul 23, 2019 31.24 31.46 30.98 31.40 327,508 +0.30(+0.95%)
Jul 22, 2019 31.26 31.43 30.71 31.11 179,554 -0.21(-0.67%)
Jul 19, 2019 31.16 31.60 31.16 31.32 424,997 +0.05(+0.15%)
Jul 18, 2019 31.35 31.68 31.22 31.27 507,738 -0.21(-0.67%)
Jul 17, 2019 31.84 31.84 30.27 31.48 1,676,529 -1.95(-5.83%)
Jul 16, 2019 33.33 33.61 33.10 33.43 208,016 +0.10(+0.29%)
Jul 15, 2019 34.32 34.32 33.28 33.33 176,390 -0.95(-2.78%)
Jul 12, 2019 33.80 34.39 33.80 34.29 194,066 +0.53(+1.58%)
Jul 11, 2019 33.82 33.82 33.17 33.75 209,269 +0.15(+0.45%)
Jul 10, 2019 33.94 34.07 33.45 33.60 195,341 -0.28(-0.82%)
Jul 09, 2019 33.68 33.96 33.47 33.88 183,552 +0.07(+0.20%)
Jul 08, 2019 34.31 34.53 33.61 33.81 325,946 -0.72(-2.07%)
Jul 05, 2019 34.26 34.67 34.19 34.53 145,994 +0.55(+1.63%)
Jul 03, 2019 33.79 34.09 33.65 33.97 108,082 +0.29(+0.85%)
Jul 02, 2019 33.95 34.00 33.45 33.69 227,445 -0.43(-1.26%)
Jul 01, 2019 34.39 34.79 34.03 34.12 453,072 +0.01(+0.03%)
Jun 28, 2019 33.90 34.57 33.56 34.11 448,666 +0.61(+1.82%)
Jun 27, 2019 32.89 33.51 32.87 33.50 243,055 +0.63(+1.92%)
Jun 26, 2019 33.04 33.51 32.82 32.87 439,657 -0.02(-0.06%)
Jun 25, 2019 32.82 33.15 32.17 32.88 522,977 -0.06(-0.17%)
Jun 24, 2019 32.87 33.29 32.74 32.94 365,585 +0.07(+0.20%)
Jun 21, 2019 32.76 33.31 32.73 32.87 480,085 +0.08(+0.23%)
Jun 20, 2019 32.63 32.84 32.17 32.80 296,517 +0.34(+1.06%)
Jun 19, 2019 32.33 32.86 32.33 32.45 498,325 +0.23(+0.71%)
Jun 18, 2019 31.41 32.38 31.32 32.23 299,189 +0.84(+2.68%)
Jun 17, 2019 31.66 31.81 31.36 31.39 238,923 -0.31(-0.96%)
Jun 14, 2019 31.45 31.88 31.22 31.69 162,123 +0.25(+0.79%)
Jun 13, 2019 31.41 31.68 31.35 31.44 163,156 +0.17(+0.55%)
Jun 12, 2019 31.36 31.45 31.02 31.27 145,323 -0.19(-0.61%)
Jun 11, 2019 31.60 32.02 31.28 31.46 351,948 +0.06(+0.18%)
Jun 10, 2019 31.01 31.77 30.99 31.40 200,742 +0.51(+1.64%)
Jun 07, 2019 30.74 31.06 30.65 30.90 244,441 -0.04(-0.12%)
Jun 06, 2019 31.04 31.24 30.46 30.94 204,874 -0.16(-0.52%)
Jun 05, 2019 31.19 31.38 30.50 31.10 382,887 -0.22(-0.70%)
Jun 04, 2019 30.43 31.49 30.28 31.32 338,880 +1.23(+4.09%)
Jun 03, 2019 29.56 30.27 29.35 30.09 454,733 +0.42(+1.42%)
May 31, 2019 29.89 30.10 29.58 29.67 331,368 -0.69(-2.26%)
May 30, 2019 31.03 31.27 29.91 30.35 205,815 -0.64(-2.06%)
May 29, 2019 30.52 31.03 30.26 30.99 296,036 +0.21(+0.68%)
May 28, 2019 31.37 31.37 30.77 30.78 139,501 -0.68(-2.15%)
May 24, 2019 31.11 31.49 31.10 31.46 139,291 +0.51(+1.63%)
May 23, 2019 31.50 31.50 30.50 30.96 247,178 -0.93(-2.91%)
May 22, 2019 32.23 32.26 31.78 31.88 227,702 -0.51(-1.56%)
May 21, 2019 32.31 32.71 32.24 32.39 276,380 +0.16(+0.50%)
May 20, 2019 32.02 32.55 32.02 32.23 254,828 -0.01(-0.03%)
May 17, 2019 32.28 32.90 32.12 32.24 304,871 -0.35(-1.08%)
May 16, 2019 32.22 32.76 32.03 32.59 431,910 +0.62(+1.94%)
May 15, 2019 32.25 32.29 31.45 31.97 226,759 -0.71(-2.16%)
May 14, 2019 31.78 32.78 31.75 32.67 268,912 +0.88(+2.76%)
May 13, 2019 33.08 33.14 31.63 31.80 521,844 -1.87(-5.56%)
May 10, 2019 33.51 33.85 33.12 33.67 240,985 -0.05(-0.14%)
May 09, 2019 33.13 33.83 33.02 33.72 379,147 +0.35(+1.06%)
May 08, 2019 33.51 33.78 33.26 33.36 318,662 -0.22(-0.65%)
May 07, 2019 33.81 33.94 33.29 33.58 308,431 -0.59(-1.72%)
May 06, 2019 33.56 34.25 33.24 34.17 296,325 +0.17(+0.50%)
May 03, 2019 33.55 34.17 33.54 34.00 236,928 +0.47(+1.41%)
May 02, 2019 32.96 33.71 32.96 33.52 317,001 +0.59(+1.78%)
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.