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 (%)
Aug 30, 2019 28.97 29.08 28.61 28.77 203,855 +0.04(+0.13%)
Aug 29, 2019 28.41 28.85 28.36 28.73 168,163 +0.68(+2.44%)
Aug 28, 2019 27.29 28.26 27.19 28.04 193,812 +0.57(+2.07%)
Aug 27, 2019 27.96 28.08 27.06 27.48 397,126 -0.14(-0.49%)
Aug 26, 2019 27.90 27.90 27.48 27.61 266,719 -0.07(-0.24%)
Aug 23, 2019 28.86 29.23 27.55 27.68 492,323 -1.35(-4.65%)
Aug 22, 2019 29.23 29.32 28.86 29.03 292,436 +0.04(+0.13%)
Aug 21, 2019 29.29 29.29 28.86 28.99 325,989 +0.04(+0.13%)
Aug 20, 2019 29.20 29.41 28.86 28.95 359,644 -0.53(-1.80%)
Aug 19, 2019 29.89 29.93 29.45 29.48 243,145 +0.16(+0.56%)
Aug 16, 2019 28.78 29.57 28.78 29.32 399,001 +0.77(+2.70%)
Aug 15, 2019 28.61 28.94 28.46 28.55 439,517 +0.03(+0.10%)
Aug 14, 2019 28.61 29.01 28.29 28.52 315,500 -0.93(-3.14%)
Aug 13, 2019 28.74 29.94 28.74 29.44 352,613 +0.63(+2.18%)
Aug 12, 2019 28.91 29.05 28.71 28.82 210,222 -0.51(-1.74%)
Aug 09, 2019 29.13 29.43 28.77 29.33 538,776 +0.04(+0.13%)
Aug 08, 2019 29.16 29.50 28.98 29.29 485,346 +0.44(+1.54%)
Aug 07, 2019 28.55 29.05 28.17 28.85 457,348 -0.31(-1.05%)
Aug 06, 2019 29.29 29.50 28.63 29.15 486,974 +0.05(+0.16%)
Aug 05, 2019 29.38 29.47 28.64 29.10 432,614 -1.05(-3.48%)
Aug 02, 2019 30.43 30.52 29.69 30.15 455,788 -0.40(-1.31%)
Aug 01, 2019 32.21 32.45 30.45 30.55 515,284 -1.74(-5.38%)
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%)
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.