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 (%)
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%)
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.