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 31, 2015 21.64 22.21 21.56 22.12 462,124 +0.40(+1.82%)
Aug 28, 2015 21.62 21.81 21.36 21.72 230,795 +0.00(+0.00%)
Aug 27, 2015 21.83 22.12 21.46 21.72 425,777 +0.23(+1.06%)
Aug 26, 2015 20.98 21.51 20.57 21.50 585,728 +0.86(+4.17%)
Aug 25, 2015 21.79 21.97 20.60 20.63 785,808 -0.44(-2.09%)
Aug 24, 2015 21.36 21.80 20.18 21.07 733,290 -1.13(-5.10%)
Aug 21, 2015 22.41 22.69 21.82 22.21 826,384 -0.47(-2.05%)
Aug 20, 2015 23.11 23.25 22.52 22.67 289,273 -0.62(-2.64%)
Aug 19, 2015 23.34 23.67 23.12 23.29 462,852 -0.18(-0.79%)
Aug 18, 2015 23.68 23.75 23.21 23.47 263,212 -0.07(-0.30%)
Aug 17, 2015 23.41 23.86 23.03 23.54 333,711 +0.11(+0.49%)
Aug 14, 2015 22.94 23.45 22.86 23.43 217,610 +0.45(+1.95%)
Aug 13, 2015 22.87 23.10 22.59 22.98 229,645 +0.11(+0.46%)
Aug 12, 2015 23.00 23.38 22.51 22.88 451,424 -0.52(-2.22%)
Aug 11, 2015 23.61 23.77 23.37 23.39 366,151 -0.52(-2.19%)
Aug 10, 2015 23.62 24.09 23.53 23.92 420,904 +0.31(+1.33%)
Aug 07, 2015 23.52 23.89 23.09 23.60 490,777 -0.10(-0.41%)
Aug 06, 2015 23.60 23.72 23.10 23.70 603,312 +0.15(+0.63%)
Aug 05, 2015 23.35 23.72 23.27 23.55 332,288 +0.24(+1.01%)
Aug 04, 2015 23.11 23.55 23.07 23.32 570,934 +0.20(+0.87%)
Aug 03, 2015 23.00 23.18 22.61 23.11 507,978 +0.14(+0.61%)
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%)
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.