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, 2015 22.73 23.06 22.49 22.97 623,819 +0.22(+0.96%)
Jul 30, 2015 21.74 22.94 21.73 22.76 1,892,522 +0.95(+4.37%)
Jul 29, 2015 21.80 22.38 21.75 21.80 1,780,254 +0.04(+0.16%)
Jul 28, 2015 21.11 21.77 20.91 21.77 7,500,319 +0.77(+3.67%)
Jul 27, 2015 20.47 21.09 19.94 21.00 691,383 -0.17(-0.79%)
Jul 24, 2015 21.49 21.52 21.08 21.16 181,014 -0.39(-1.83%)
Jul 23, 2015 21.78 22.17 21.44 21.56 174,363 -0.27(-1.24%)
Jul 22, 2015 21.56 21.93 21.56 21.83 306,632 +0.15(+0.69%)
Jul 21, 2015 21.51 21.84 21.38 21.68 260,809 +0.29(+1.35%)
Jul 20, 2015 21.59 21.68 21.32 21.39 277,545 -0.11(-0.53%)
Jul 17, 2015 21.61 21.61 21.10 21.50 366,338 -0.17(-0.77%)
Jul 16, 2015 21.24 21.71 21.19 21.67 459,047 +0.52(+2.48%)
Jul 15, 2015 21.54 21.70 21.10 21.15 253,363 -0.32(-1.51%)
Jul 14, 2015 21.47 21.52 21.36 21.47 164,748 +0.03(+0.12%)
Jul 13, 2015 21.36 21.56 21.29 21.44 284,332 +0.12(+0.57%)
Jul 10, 2015 21.25 21.57 21.13 21.32 435,131 +0.29(+1.37%)
Jul 09, 2015 20.79 21.14 20.47 21.03 482,510 +0.84(+4.16%)
Jul 08, 2015 20.07 20.29 19.90 20.19 332,388 -0.12(-0.60%)
Jul 07, 2015 20.86 20.88 20.13 20.31 666,023 -0.54(-2.60%)
Jul 06, 2015 20.74 20.88 20.47 20.86 509,280 -0.03(-0.13%)
Jul 02, 2015 21.50 20.88 20.88 20.88 278,893 -0.40(-1.89%)
Jul 01, 2015 21.31 21.51 21.16 21.29 357,176 +0.19(+0.91%)
Jun 30, 2015 21.36 21.50 20.93 21.09 445,589 -0.09(-0.41%)
Jun 29, 2015 21.96 22.05 21.13 21.18 301,309 -0.83(-3.78%)
Jun 26, 2015 22.12 22.27 21.80 22.01 2,189,107 -0.04(-0.16%)
Jun 25, 2015 22.22 22.34 21.91 22.05 567,642 -0.09(-0.40%)
Jun 24, 2015 21.97 22.27 21.93 22.13 890,526 +0.09(+0.40%)
Jun 23, 2015 21.53 22.06 21.53 22.05 493,803 +0.54(+2.52%)
Jun 22, 2015 21.81 21.85 21.47 21.50 767,601 -0.15(-0.69%)
Jun 19, 2015 21.31 21.95 21.22 21.65 3,692,863 +0.33(+1.56%)
Jun 18, 2015 21.33 21.46 21.20 21.32 411,653 +0.03(+0.12%)
Jun 17, 2015 21.84 21.87 21.27 21.29 388,839 -0.46(-2.13%)
Jun 16, 2015 21.43 21.83 21.26 21.76 426,245 +0.27(+1.26%)
Jun 15, 2015 21.64 21.65 21.25 21.49 481,714 -0.10(-0.49%)
Jun 12, 2015 21.34 21.67 21.24 21.59 348,253 +0.12(+0.57%)
Jun 11, 2015 21.20 21.48 21.08 21.47 399,683 +0.32(+1.49%)
Jun 10, 2015 21.08 21.39 21.05 21.15 531,262 +0.16(+0.75%)
Jun 09, 2015 21.00 21.18 20.78 21.00 1,369,539 -0.06(-0.29%)
Jun 08, 2015 21.00 21.16 20.83 21.06 349,691 +0.02(+0.08%)
Jun 05, 2015 20.78 21.19 20.74 21.04 456,460 +0.32(+1.52%)
Jun 04, 2015 20.52 20.73 20.46 20.73 310,764 +0.15(+0.72%)
Jun 03, 2015 20.59 20.73 20.50 20.58 435,362 +0.09(+0.43%)
Jun 02, 2015 20.03 20.53 20.03 20.49 267,272 +0.36(+1.78%)
Jun 01, 2015 20.31 20.35 20.00 20.13 770,327 -0.15(-0.73%)
May 29, 2015 20.52 20.64 20.17 20.28 532,960 -0.28(-1.36%)
May 28, 2015 20.50 20.64 20.50 20.56 549,925 +0.00(+0.00%)
May 27, 2015 20.38 20.59 20.24 20.56 337,290 +0.26(+1.29%)
May 26, 2015 20.31 20.44 20.02 20.30 257,220 -0.11(-0.51%)
May 22, 2015 20.36 20.40 20.40 20.40 220,028 +0.07(+0.34%)
May 21, 2015 20.44 20.54 20.16 20.33 242,652 -0.17(-0.81%)
May 20, 2015 20.64 20.65 20.38 20.50 260,958 -0.07(-0.34%)
May 19, 2015 20.40 20.64 20.36 20.57 369,407 +0.20(+0.99%)
May 18, 2015 20.24 20.45 20.16 20.37 251,060 +0.11(+0.52%)
May 15, 2015 20.53 20.58 20.15 20.26 328,107 -0.29(-1.40%)
May 14, 2015 20.55 20.57 20.35 20.55 330,266 +0.09(+0.43%)
May 13, 2015 20.17 20.52 20.12 20.46 410,719 +0.28(+1.39%)
May 12, 2015 20.27 20.34 20.03 20.18 399,630 -0.15(-0.73%)
May 11, 2015 19.86 20.43 19.81 20.33 627,151 +0.44(+2.20%)
May 08, 2015 20.10 20.16 19.48 19.89 1,024,019 -0.01(-0.04%)
May 07, 2015 20.39 20.41 19.86 19.90 1,166,316 -0.47(-2.32%)
May 06, 2015 20.38 20.45 19.98 20.38 547,281 +0.10(+0.47%)
May 05, 2015 19.75 20.30 19.59 20.28 683,291 +0.45(+2.25%)
May 04, 2015 19.51 19.99 19.37 19.83 1,107,435 +0.32(+1.66%)
May 01, 2015 19.27 19.58 19.26 19.51 7,714,673 +0.38(+1.97%)
Apr 30, 2015 19.83 20.05 19.13 19.13 964,545 -0.83(-4.16%)
Apr 29, 2015 20.24 20.72 19.72 19.96 706,280 -0.44(-2.14%)
Apr 28, 2015 20.50 20.51 19.90 20.40 168,893 +0.49(+2.46%)
Apr 27, 2015 19.97 20.12 19.85 19.91 195,696 -0.04(-0.22%)
Apr 24, 2015 19.94 20.06 19.77 19.96 73,047 -0.04(-0.18%)
Apr 23, 2015 19.90 20.07 19.90 19.99 62,429 +0.04(+0.22%)
Apr 22, 2015 19.96 20.13 19.89 19.95 86,864 +0.02(+0.09%)
Apr 21, 2015 20.14 20.26 19.91 19.93 128,016 -0.10(-0.48%)
Apr 20, 2015 20.10 20.53 19.90 20.03 142,946 +0.04(+0.18%)
Apr 17, 2015 19.77 20.01 19.73 19.99 140,515 +0.06(+0.31%)
Apr 16, 2015 20.21 20.26 19.90 19.93 42,013 -0.39(-1.94%)
Apr 15, 2015 19.95 20.40 19.89 20.32 230,180 +0.40(+2.02%)
Apr 14, 2015 19.73 20.03 19.48 19.92 220,671 +0.15(+0.75%)
Apr 13, 2015 19.78 20.04 19.73 19.77 118,110 -0.07(-0.35%)
Apr 10, 2015 19.67 19.87 19.35 19.84 115,896 +0.20(+1.02%)
Apr 09, 2015 19.94 20.06 19.52 19.64 120,782 -0.37(-1.84%)
Apr 08, 2015 19.61 20.16 19.47 20.01 218,668 +0.45(+2.33%)
Apr 07, 2015 19.75 19.90 19.34 19.55 179,076 -0.12(-0.62%)
Apr 06, 2015 19.47 20.05 19.38 19.68 379,036 +0.03(+0.13%)
Apr 02, 2015 19.57 19.65 19.65 19.65 173,165 +0.14(+0.72%)
Apr 01, 2015 19.16 19.61 19.12 19.51 143,764 +0.25(+1.32%)
Mar 31, 2015 19.37 19.72 19.21 19.26 77,045 -0.27(-1.39%)
Mar 30, 2015 19.27 19.55 19.20 19.53 92,423 +0.34(+1.78%)
Mar 27, 2015 19.37 19.53 19.01 19.19 91,695 -0.24(-1.22%)
Mar 26, 2015 19.44 19.63 19.28 19.42 141,499 -0.17(-0.85%)
Mar 25, 2015 19.96 20.45 19.56 19.59 110,191 -0.39(-1.97%)
Mar 24, 2015 19.90 20.09 19.68 19.98 101,325 +0.07(+0.35%)
Mar 23, 2015 20.03 20.28 19.78 19.91 96,637 -0.08(-0.39%)
Mar 20, 2015 19.67 20.07 19.34 19.99 269,705 +0.38(+1.96%)
Mar 19, 2015 19.74 19.79 19.30 19.61 79,380 -0.14(-0.71%)
Mar 18, 2015 19.69 19.94 19.36 19.75 87,289 +0.04(+0.22%)
Mar 17, 2015 19.49 19.85 19.20 19.70 184,379 +0.09(+0.45%)
Mar 16, 2015 19.79 20.33 19.47 19.61 64,265 -0.02(-0.09%)
Mar 13, 2015 20.08 20.24 19.62 19.63 134,912 -0.40(-2.01%)
Mar 12, 2015 19.90 20.27 19.76 20.03 583,714 +0.31(+1.55%)
Mar 11, 2015 19.68 19.96 19.54 19.73 154,661 +0.02(+0.09%)
Mar 10, 2015 20.56 20.56 19.24 19.71 331,449 -1.19(-5.69%)
Mar 09, 2015 21.32 21.51 20.74 20.90 413,452 -0.31(-1.44%)
Mar 06, 2015 20.98 21.44 20.43 21.21 399,698 +0.18(+0.87%)
Mar 05, 2015 21.00 21.23 20.69 21.02 102,506 +0.02(+0.08%)
Mar 04, 2015 20.76 21.20 20.93 21.01 299,237 +0.08(+0.38%)
Mar 03, 2015 20.68 21.06 20.12 20.93 405,968 +0.22(+1.06%)
Mar 02, 2015 20.20 20.87 19.96 20.71 251,770 +0.59(+2.91%)
Feb 27, 2015 20.10 20.36 20.00 20.12 337,426 +0.03(+0.13%)
Feb 26, 2015 19.68 20.11 19.63 20.10 176,510 +0.42(+2.13%)
Feb 25, 2015 19.48 19.79 19.48 19.68 46,631 +0.12(+0.63%)
Feb 24, 2015 19.51 19.60 19.34 19.55 59,926 +0.10(+0.49%)
Feb 23, 2015 19.12 19.50 19.04 19.46 176,702 +0.22(+1.14%)
Feb 20, 2015 18.98 19.27 18.64 19.24 107,833 +0.17(+0.87%)
Feb 19, 2015 18.83 19.09 18.57 19.07 85,843 +0.22(+1.16%)
Feb 18, 2015 18.83 19.06 18.56 18.85 98,717 +0.01(+0.05%)
Feb 17, 2015 18.70 19.06 18.34 18.84 144,088 +0.10(+0.51%)
Feb 13, 2015 18.50 18.75 18.75 18.75 106,185 +0.20(+1.08%)
Feb 12, 2015 18.38 18.80 18.31 18.55 173,026 +0.20(+1.10%)
Feb 11, 2015 18.25 18.41 18.07 18.35 58,539 +0.04(+0.19%)
Feb 10, 2015 18.37 18.43 17.92 18.31 44,994 -0.02(-0.10%)
Feb 09, 2015 18.59 18.77 18.31 18.33 132,639 -0.38(-2.01%)
Feb 06, 2015 18.70 18.93 18.48 18.70 194,237 +0.03(+0.14%)
Feb 05, 2015 18.36 18.83 18.36 18.68 189,382 +0.32(+1.76%)
Feb 04, 2015 18.07 18.46 18.07 18.36 179,944 +0.22(+1.21%)
Feb 03, 2015 18.02 18.44 17.92 18.14 241,002 +0.21(+1.17%)
Feb 02, 2015 17.75 18.04 17.66 17.93 200,161 +0.25(+1.44%)
Jan 30, 2015 17.95 17.95 17.67 17.67 177,999 -0.46(-2.56%)
Jan 29, 2015 18.01 18.36 17.85 18.14 165,308 +0.19(+1.07%)
Jan 28, 2015 18.01 18.42 17.59 17.94 499,733 +0.03(+0.15%)
Jan 27, 2015 18.11 18.32 17.74 17.92 237,041 -0.26(-1.44%)
Jan 26, 2015 18.19 18.24 18.15 18.18 77,039 -0.02(-0.10%)
Jan 23, 2015 18.61 18.61 18.09 18.20 62,408 -0.40(-2.16%)
Jan 22, 2015 18.53 18.89 18.36 18.60 140,901 +0.14(+0.76%)
Jan 21, 2015 18.15 18.57 18.15 18.46 333,506 +0.20(+1.10%)
Jan 20, 2015 17.98 18.43 17.93 18.26 106,310 +0.28(+1.56%)
Jan 16, 2015 17.53 18.08 17.53 17.98 281,774 +0.35(+1.99%)
Jan 15, 2015 18.32 18.75 17.29 17.63 306,523 -0.80(-4.32%)
Jan 14, 2015 18.51 19.02 18.08 18.43 231,994 -0.38(-2.05%)
Jan 13, 2015 19.07 19.26 18.48 18.81 344,596 -0.17(-0.88%)
Jan 12, 2015 18.94 19.02 18.43 18.98 85,732 -0.03(-0.14%)
Jan 09, 2015 19.20 19.37 18.53 19.00 102,491 -0.24(-1.27%)
Jan 08, 2015 19.37 19.44 19.12 19.25 91,937 +0.08(+0.41%)
Jan 07, 2015 19.31 19.50 18.89 19.17 68,679 -0.03(-0.14%)
Jan 06, 2015 19.77 19.77 18.74 19.20 122,763 -0.49(-2.49%)
Jan 05, 2015 19.89 20.01 19.48 19.68 165,672 -0.34(-1.70%)
Jan 02, 2015 20.10 20.10 19.31 20.03 133,367 +0.09(+0.44%)
Dec 31, 2014 20.14 19.94 19.94 19.94 160,478 -0.11(-0.57%)
Dec 30, 2014 20.11 20.16 19.77 20.05 107,383 -0.17(-0.82%)
Dec 29, 2014 19.93 20.29 19.93 20.22 238,805 +0.24(+1.18%)
Dec 26, 2014 19.67 20.05 19.65 19.98 190,403 +0.33(+1.69%)
Dec 24, 2014 19.78 19.65 19.65 19.65 97,727 -0.04(-0.22%)
Dec 23, 2014 19.75 19.90 19.48 19.69 228,001 +0.05(+0.27%)
Dec 22, 2014 19.20 19.93 18.90 19.64 328,756 +0.52(+2.70%)
Dec 19, 2014 19.31 19.51 19.12 19.12 2,613,280 -0.17(-0.86%)
Dec 18, 2014 19.36 19.56 19.09 19.29 496,298 +0.27(+1.43%)
Dec 17, 2014 18.25 19.55 18.15 19.02 633,875 +0.70(+3.82%)
Dec 16, 2014 18.43 18.97 18.02 18.32 544,877 -0.19(-1.04%)
Dec 15, 2014 19.18 20.12 18.24 18.51 411,018 -0.58(-3.02%)
Dec 12, 2014 19.75 20.29 18.19 19.09 374,604 -0.84(-4.21%)
Dec 11, 2014 19.89 20.27 19.69 19.93 156,700 +0.07(+0.35%)
Dec 10, 2014 20.31 20.33 19.72 19.86 110,425 -0.45(-2.20%)
Dec 09, 2014 20.18 20.38 20.09 20.31 199,238 -0.04(-0.17%)
Dec 08, 2014 20.31 20.76 19.98 20.34 313,061 +0.10(+0.48%)
Dec 05, 2014 20.01 20.44 20.01 20.24 209,716 +0.32(+1.62%)
Dec 04, 2014 19.70 20.09 19.32 19.92 109,407 +0.27(+1.38%)
Dec 03, 2014 19.58 19.96 19.26 19.65 293,600 +0.09(+0.45%)
Dec 02, 2014 19.34 19.68 19.34 19.56 138,465 +0.24(+1.27%)
Dec 01, 2014 19.52 19.52 19.17 19.32 119,831 -0.24(-1.25%)
Nov 28, 2014 19.55 19.68 19.25 19.56 90,387 -0.01(-0.04%)
Nov 26, 2014 19.48 19.57 19.57 19.57 252,719 +0.19(+0.99%)
Nov 25, 2014 19.33 19.58 18.82 19.38 263,025 +0.01(+0.05%)
Nov 24, 2014 19.04 19.42 19.04 19.37 523,563 +0.33(+1.75%)
Nov 21, 2014 19.22 19.46 18.76 19.04 242,782 +0.03(+0.14%)
Nov 20, 2014 18.55 19.68 18.42 19.01 474,797 +0.42(+2.26%)
Nov 19, 2014 18.81 19.02 18.43 18.59 216,357 -0.22(-1.16%)
Nov 18, 2014 18.67 19.39 18.66 18.81 255,445 +0.09(+0.47%)
Nov 17, 2014 18.82 18.98 18.38 18.72 344,117 -0.10(-0.51%)
Nov 14, 2014 18.63 19.06 18.60 18.82 413,932 +0.17(+0.89%)
Nov 13, 2014 18.11 18.83 18.11 18.65 939,327 +0.45(+2.50%)
Nov 12, 2014 17.94 18.74 17.93 18.20 469,848 +0.18(+0.97%)
Nov 11, 2014 17.77 18.08 17.50 18.02 367,420 +0.22(+1.23%)
Nov 10, 2014 17.70 18.27 17.12 17.80 291,453 +0.27(+1.55%)
Nov 07, 2014 17.45 17.66 17.19 17.53 84,959 +0.17(+1.01%)
Nov 06, 2014 17.49 17.49 17.15 17.36 124,188 -0.03(-0.15%)
Nov 05, 2014 17.28 17.41 17.07 17.38 133,338 +0.15(+0.86%)
Nov 04, 2014 17.24 17.44 17.07 17.24 97,122 -0.15(-0.86%)
Nov 03, 2014 17.17 17.57 17.04 17.38 134,167 +0.39(+2.32%)
Oct 31, 2014 17.00 17.15 16.94 16.99 84,912 +0.02(+0.10%)
Oct 30, 2014 16.93 17.25 16.93 16.97 202,186 -0.03(-0.15%)
Oct 29, 2014 17.02 17.22 16.89 17.00 146,441 +0.04(+0.21%)
Oct 28, 2014 16.82 16.96 16.72 16.96 158,130 +0.21(+1.25%)
Oct 27, 2014 16.63 16.90 16.94 16.75 140,348 -0.18(-1.09%)
Oct 24, 2014 16.63 17.27 16.30 16.94 350,798 +0.23(+1.36%)
Oct 23, 2014 16.24 17.03 16.23 16.71 252,417 +0.48(+2.97%)
Oct 22, 2014 16.42 16.57 16.19 16.23 234,756 -0.25(-1.54%)
Oct 21, 2014 16.05 16.62 16.03 16.48 410,036 +0.35(+2.17%)
Oct 20, 2014 15.84 16.33 15.79 16.13 140,708 +0.01(+0.05%)
Oct 17, 2014 15.76 16.36 15.76 16.12 277,166 +0.38(+2.39%)
Oct 16, 2014 15.53 16.45 15.53 15.75 400,740 +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.