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 (%)
Jan 31, 2022 30.88 0 -0.50(-1.59%)
Jan 28, 2022 31.74 32.22 30.78 31.38 2,366,994 -0.13(-0.41%)
Jan 27, 2022 32.74 33.66 31.14 31.51 2,515,238 -1.90(-5.69%)
Jan 26, 2022 33.83 33.94 32.75 33.41 894,232 +0.03(+0.09%)
Jan 25, 2022 33.10 33.77 32.63 33.38 498,934 -0.32(-0.95%)
Jan 24, 2022 31.97 33.82 31.95 33.70 493,990 +1.26(+3.88%)
Jan 21, 2022 33.63 34.01 32.44 32.44 619,304 -1.30(-3.85%)
Jan 20, 2022 35.77 36.22 33.70 33.74 549,716 -2.09(-5.83%)
Jan 19, 2022 36.61 36.61 35.52 35.83 370,815 -0.50(-1.38%)
Jan 18, 2022 36.76 37.22 36.26 36.33 454,934 -0.72(-1.94%)
Jan 14, 2022 37.05 0 +0.16(+0.43%)
Jan 13, 2022 37.25 37.53 36.76 36.89 206,275 -0.13(-0.35%)
Jan 12, 2022 37.28 37.57 36.85 37.02 213,409 -0.36(-0.96%)
Jan 11, 2022 37.90 37.90 36.97 37.38 161,821 -0.18(-0.48%)
Jan 10, 2022 37.34 37.89 37.16 37.56 359,370 +0.37(+0.99%)
Jan 07, 2022 36.96 37.51 36.66 37.19 557,020 +0.29(+0.79%)
Jan 06, 2022 36.88 37.17 36.50 36.90 432,189 +0.39(+1.07%)
Jan 05, 2022 36.36 37.12 36.36 36.51 289,650 +0.22(+0.61%)
Jan 04, 2022 35.06 36.68 34.96 36.29 317,417 +1.53(+4.40%)
Jan 03, 2022 34.31 35.45 34.31 34.76 357,893 +0.80(+2.36%)
Dec 31, 2021 33.71 34.16 33.71 33.96 176,318 +0.07(+0.21%)
Dec 30, 2021 34.18 34.61 33.80 33.89 668,425 -0.17(-0.50%)
Dec 29, 2021 33.64 34.09 33.55 34.06 215,196 +0.42(+1.25%)
Dec 28, 2021 32.88 33.74 32.88 33.64 151,022 +0.59(+1.79%)
Dec 27, 2021 32.45 33.06 32.33 33.05 179,751 +0.61(+1.88%)
Dec 23, 2021 32.21 33.03 32.21 32.44 430,335 +0.39(+1.22%)
Dec 22, 2021 31.94 32.11 31.56 32.05 131,388 +0.21(+0.66%)
Dec 21, 2021 31.57 32.34 31.57 31.84 390,459 +0.53(+1.69%)
Dec 20, 2021 31.49 31.61 30.92 31.31 553,795 -0.64(-2.00%)
Dec 17, 2021 32.73 32.73 31.53 31.95 2,107,276 -1.11(-3.36%)
Dec 16, 2021 33.35 34.10 33.00 33.06 445,384 +0.10(+0.30%)
Dec 15, 2021 33.25 33.97 32.88 32.96 605,512 -0.22(-0.66%)
Dec 14, 2021 32.48 33.82 32.48 33.18 352,291 +0.67(+2.06%)
Dec 13, 2021 32.54 33.05 32.02 32.51 374,911 -0.31(-0.94%)
Dec 10, 2021 32.99 33.28 32.62 32.82 244,145 +0.09(+0.27%)
Dec 09, 2021 33.17 33.38 32.73 32.73 320,147 -0.81(-2.42%)
Dec 08, 2021 33.84 34.23 33.40 33.54 184,471 -0.23(-0.68%)
Dec 07, 2021 34.84 34.84 33.55 33.77 247,931 -0.64(-1.86%)
Dec 06, 2021 33.75 34.61 33.43 34.41 206,952 +1.41(+4.27%)
Dec 03, 2021 33.76 33.97 32.90 33.00 209,059 -0.68(-2.02%)
Dec 02, 2021 32.85 34.00 32.85 33.68 196,447 +1.15(+3.54%)
Dec 01, 2021 34.49 34.87 32.49 32.53 323,680 -1.02(-3.04%)
Nov 30, 2021 33.13 33.73 32.91 33.55 323,376 -0.16(-0.47%)
Nov 29, 2021 34.06 34.25 32.90 33.71 259,113 +0.25(+0.75%)
Nov 26, 2021 34.14 34.31 32.81 33.46 215,037 -2.13(-5.98%)
Nov 24, 2021 35.99 36.12 35.58 35.59 126,771 -0.51(-1.41%)
Nov 23, 2021 36.52 36.77 36.04 36.10 199,790 -0.14(-0.39%)
Nov 22, 2021 36.50 37.60 36.24 36.24 235,139 +0.18(+0.50%)
Nov 19, 2021 35.60 36.17 35.11 36.06 230,220 -0.03(-0.08%)
Nov 18, 2021 35.98 36.24 36.06 36.09 252,005 +0.04(+0.11%)
Nov 17, 2021 36.14 36.30 35.66 36.05 242,587 -0.34(-0.93%)
Nov 16, 2021 36.01 36.42 35.86 36.39 189,820 +0.27(+0.75%)
Nov 15, 2021 36.24 36.26 35.80 36.12 203,044 +0.16(+0.44%)
Nov 12, 2021 36.21 36.25 35.70 35.96 147,097 -0.21(-0.58%)
Nov 11, 2021 35.93 36.26 35.50 36.17 143,099 +0.41(+1.15%)
Nov 10, 2021 35.80 35.76 198,945 +0.09(+0.25%)
Nov 09, 2021 35.90 35.92 35.52 35.67 225,098 -0.46(-1.27%)
Nov 08, 2021 36.29 36.57 35.96 36.13 166,491 +0.15(+0.42%)
Nov 05, 2021 35.78 36.33 35.60 35.98 429,651 +0.59(+1.66%)
Nov 04, 2021 35.54 35.54 34.75 35.39 396,425 -0.26(-0.73%)
Nov 03, 2021 34.42 35.95 34.42 35.65 403,730 +1.03(+2.97%)
Nov 02, 2021 34.91 35.25 34.37 34.62 331,354 -0.31(-0.89%)
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.