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, 2017 32.81 33.01 32.62 32.81 172,302 +0.14(+0.42%)
Aug 30, 2017 32.91 32.98 32.58 32.68 200,497 -0.13(-0.39%)
Aug 29, 2017 32.76 33.06 32.61 32.81 206,483 -0.37(-1.13%)
Aug 28, 2017 33.55 33.72 33.08 33.18 169,530 -0.20(-0.60%)
Aug 25, 2017 33.38 33.65 33.08 33.38 202,024 +0.13(+0.38%)
Aug 24, 2017 33.36 33.43 33.09 33.25 159,801 +0.07(+0.22%)
Aug 23, 2017 32.96 33.39 32.96 33.18 136,358 -0.04(-0.11%)
Aug 22, 2017 33.06 33.31 32.95 33.22 134,852 +0.37(+1.14%)
Aug 21, 2017 33.02 33.06 32.63 32.84 182,717 -0.22(-0.66%)
Aug 18, 2017 32.86 33.43 32.77 33.06 179,558 -0.10(-0.30%)
Aug 17, 2017 33.96 34.12 33.08 33.16 288,028 -0.93(-2.73%)
Aug 16, 2017 34.47 34.62 33.88 34.09 303,416 -0.31(-0.90%)
Aug 15, 2017 34.70 34.88 34.19 34.40 266,259 +0.02(+0.05%)
Aug 14, 2017 33.68 34.39 33.54 34.39 309,808 +1.02(+3.07%)
Aug 11, 2017 33.16 33.71 32.76 33.36 342,256 -0.02(-0.05%)
Aug 10, 2017 34.38 34.49 33.37 33.38 230,715 -1.32(-3.82%)
Aug 09, 2017 35.11 35.53 34.52 34.71 281,462 -0.67(-1.89%)
Aug 08, 2017 35.21 36.10 35.04 35.37 201,403 +0.11(+0.31%)
Aug 07, 2017 36.04 36.18 35.22 35.26 202,402 -0.76(-2.12%)
Aug 04, 2017 35.54 36.16 35.33 36.03 247,400 +0.88(+2.51%)
Aug 03, 2017 35.64 35.65 33.85 35.15 198,529 -0.56(-1.58%)
Aug 02, 2017 35.57 35.86 35.37 35.71 230,146 +0.01(+0.03%)
Aug 01, 2017 35.66 35.81 35.35 35.70 152,966 +0.25(+0.69%)
Jul 31, 2017 34.75 35.68 34.58 35.45 284,749 +0.91(+2.63%)
Jul 28, 2017 34.96 35.10 34.52 34.55 289,399 -0.64(-1.81%)
Jul 27, 2017 36.34 36.34 34.93 35.18 531,036 -1.21(-3.32%)
Jul 26, 2017 37.03 37.15 36.13 36.39 334,554 -0.63(-1.69%)
Jul 25, 2017 37.42 37.49 36.92 37.02 515,131 +0.33(+0.89%)
Jul 24, 2017 36.26 36.76 36.26 36.69 143,745 +0.47(+1.30%)
Jul 21, 2017 37.05 37.05 36.15 36.22 161,032 -0.39(-1.07%)
Jul 20, 2017 36.68 36.87 36.41 36.61 197,254 -0.11(-0.30%)
Jul 19, 2017 36.34 36.87 36.34 36.72 228,548 +0.44(+1.20%)
Jul 18, 2017 36.03 36.33 35.84 36.28 190,061 +0.01(+0.03%)
Jul 17, 2017 36.31 36.56 35.87 36.27 242,153 -0.11(-0.30%)
Jul 14, 2017 36.24 36.62 35.88 36.38 195,006 -0.32(-0.87%)
Jul 13, 2017 36.96 37.01 36.49 36.70 251,491 -0.14(-0.37%)
Jul 12, 2017 36.77 37.14 36.55 36.84 152,283 -0.06(-0.17%)
Jul 11, 2017 36.80 36.93 36.27 36.90 276,041 -0.03(-0.07%)
Jul 10, 2017 36.65 37.18 36.58 36.93 307,304 +0.14(+0.37%)
Jul 07, 2017 37.32 37.32 36.47 36.79 310,618 -0.33(-0.88%)
Jul 06, 2017 37.41 37.71 36.96 37.12 327,513 -0.37(-0.99%)
Jul 05, 2017 37.77 37.89 37.09 37.49 148,093 -0.18(-0.48%)
Jul 03, 2017 37.30 38.05 37.02 37.67 265,023 +0.58(+1.57%)
Jun 30, 2017 37.18 37.48 36.79 37.09 356,690 +0.03(+0.07%)
Jun 29, 2017 37.52 37.52 36.56 37.06 248,942 +0.64(+1.75%)
Jun 28, 2017 36.07 36.64 35.93 36.43 312,690 +0.55(+1.55%)
Jun 27, 2017 35.70 36.28 35.39 35.87 368,462 +0.42(+1.18%)
Jun 26, 2017 35.54 35.90 35.13 35.45 364,698 -0.07(-0.20%)
Jun 23, 2017 35.51 35.67 35.25 35.53 629,769 +0.24(+0.67%)
Jun 22, 2017 34.65 35.35 34.39 35.29 444,200 +0.56(+1.62%)
Jun 21, 2017 35.44 35.47 34.73 34.73 214,750 -0.65(-1.82%)
Jun 20, 2017 35.75 35.91 35.37 35.37 160,163 -0.64(-1.77%)
Jun 19, 2017 36.44 36.84 35.88 36.01 212,783 -0.15(-0.40%)
Jun 16, 2017 36.29 36.57 35.85 36.15 687,875 -0.59(-1.61%)
Jun 15, 2017 36.45 37.04 36.33 36.75 187,599 -0.06(-0.17%)
Jun 14, 2017 36.89 37.01 36.39 36.81 415,106 -0.47(-1.27%)
Jun 13, 2017 37.40 37.49 37.04 37.28 415,207 +0.02(+0.05%)
Jun 12, 2017 37.05 38.15 36.86 37.26 706,733 +0.27(+0.74%)
Jun 09, 2017 35.90 37.23 35.77 36.99 564,672 +1.36(+3.83%)
Jun 08, 2017 34.07 36.15 33.97 35.63 504,620 +1.57(+4.62%)
Jun 07, 2017 33.66 34.05 33.59 34.05 338,782 +0.54(+1.60%)
Jun 06, 2017 33.29 33.79 33.10 33.52 463,850 -0.12(-0.35%)
Jun 05, 2017 34.10 34.49 33.63 33.64 426,088 -0.45(-1.31%)
Jun 02, 2017 34.08 34.71 34.01 34.08 538,629 -0.38(-1.11%)
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.