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, 2017 38.79 39.18 38.35 38.51 347,011 -0.53(-1.36%)
Jan 30, 2017 39.28 39.28 38.25 39.04 364,578 -0.56(-1.41%)
Jan 27, 2017 40.24 40.24 39.37 39.60 302,040 -0.62(-1.55%)
Jan 26, 2017 38.73 40.52 38.65 40.22 483,936 +0.50(+1.25%)
Jan 25, 2017 39.18 39.73 38.78 39.73 227,543 +1.13(+2.94%)
Jan 24, 2017 38.03 38.72 37.84 38.59 330,750 +0.62(+1.64%)
Jan 23, 2017 37.92 38.34 37.89 37.97 331,011 -0.27(-0.71%)
Jan 20, 2017 37.53 38.28 37.37 38.24 262,773 +0.77(+2.07%)
Jan 19, 2017 37.98 38.16 37.27 37.46 164,510 -0.32(-0.83%)
Jan 18, 2017 37.65 37.81 37.14 37.78 357,300 +0.23(+0.62%)
Jan 17, 2017 38.54 38.54 37.41 37.55 350,573 -1.45(-3.72%)
Jan 13, 2017 39.00 39.00 39.00 0 +0.47(+1.22%)
Jan 12, 2017 39.05 39.09 38.06 38.53 192,411 -0.85(-2.15%)
Jan 11, 2017 39.12 39.46 38.70 39.37 277,330 +0.25(+0.64%)
Jan 10, 2017 38.73 39.14 38.27 39.12 481,813 +0.44(+1.14%)
Jan 09, 2017 38.82 38.93 38.45 38.68 436,095 -0.47(-1.20%)
Jan 06, 2017 39.36 39.43 38.90 39.15 244,411 +0.03(+0.07%)
Jan 05, 2017 39.81 39.89 38.70 39.12 224,861 -0.74(-1.85%)
Jan 04, 2017 39.64 40.19 39.51 39.86 415,410 +0.43(+1.10%)
Jan 03, 2017 39.64 40.09 39.10 39.43 244,550 +0.16(+0.41%)
Dec 30, 2016 39.27 39.27 39.27 0 +0.08(+0.21%)
Dec 29, 2016 39.31 39.56 38.91 39.19 291,301 -0.13(-0.32%)
Dec 28, 2016 39.64 39.64 39.17 39.31 190,947 -0.30(-0.75%)
Dec 27, 2016 39.15 39.73 39.03 39.61 163,885 +0.57(+1.45%)
Dec 23, 2016 39.04 39.04 39.04 0 +0.15(+0.39%)
Dec 22, 2016 39.06 39.37 38.48 38.89 239,801 -0.22(-0.55%)
Dec 21, 2016 39.60 39.64 39.07 39.10 574,284 -0.49(-1.23%)
Dec 20, 2016 39.07 39.60 38.89 39.59 332,014 +0.95(+2.47%)
Dec 19, 2016 38.01 38.67 37.41 38.64 404,648 +0.54(+1.42%)
Dec 16, 2016 38.37 38.82 37.98 38.10 1,076,857 +0.08(+0.21%)
Dec 15, 2016 37.50 38.22 37.35 38.01 500,712 +0.84(+2.25%)
Dec 14, 2016 36.90 37.72 36.84 37.18 330,330 -0.10(-0.27%)
Dec 13, 2016 37.23 37.51 36.68 37.28 323,065 +0.32(+0.88%)
Dec 12, 2016 37.33 37.73 36.71 36.95 644,156 -0.88(-2.33%)
Dec 09, 2016 37.82 38.17 36.97 37.83 322,408 -0.02(-0.05%)
Dec 08, 2016 37.33 38.20 37.19 37.85 370,989 +0.86(+2.31%)
Dec 07, 2016 36.74 37.10 36.68 37.00 589,453 +0.22(+0.59%)
Dec 06, 2016 36.52 36.92 36.09 36.78 409,716 +0.37(+1.01%)
Dec 05, 2016 35.96 36.50 35.80 36.41 462,133 +0.89(+2.51%)
Dec 02, 2016 36.08 36.29 35.44 35.52 499,855 -0.76(-2.09%)
Dec 01, 2016 36.15 36.65 35.73 36.28 638,902 +0.24(+0.67%)
Nov 30, 2016 35.54 36.08 34.91 36.03 538,274 +1.08(+3.09%)
Nov 29, 2016 34.65 35.09 34.65 34.95 406,805 +0.35(+1.02%)
Nov 28, 2016 35.07 35.32 34.52 34.60 319,000 -0.70(-1.99%)
Nov 25, 2016 35.47 35.58 35.14 35.30 190,439 -0.23(-0.63%)
Nov 23, 2016 35.53 35.53 35.53 0 +0.21(+0.59%)
Nov 22, 2016 35.38 35.59 34.91 35.32 431,950 +0.19(+0.54%)
Nov 21, 2016 35.55 35.76 34.78 35.13 488,170 -0.27(-0.76%)
Nov 18, 2016 35.35 35.52 35.14 35.40 580,126 +0.14(+0.38%)
Nov 17, 2016 35.00 35.68 35.10 35.27 726,878 +0.27(+0.77%)
Nov 16, 2016 34.60 35.21 34.27 35.00 585,063 +0.15(+0.44%)
Nov 15, 2016 34.22 35.03 33.56 34.84 701,440 +0.09(+0.26%)
Nov 14, 2016 34.14 35.76 33.89 34.75 657,098 +1.14(+3.40%)
Nov 11, 2016 32.40 33.69 32.05 33.61 559,533 +1.17(+3.61%)
Nov 10, 2016 31.61 32.86 31.49 32.44 660,667 +1.22(+3.90%)
Nov 09, 2016 29.69 31.33 29.69 31.22 639,266 +1.89(+6.45%)
Nov 08, 2016 29.38 29.59 29.05 29.33 234,733 -0.15(-0.52%)
Nov 07, 2016 29.14 29.52 29.11 29.48 265,164 +0.92(+3.23%)
Nov 04, 2016 28.60 28.86 28.37 28.56 295,366 +0.01(+0.03%)
Nov 03, 2016 28.63 29.35 28.41 28.55 447,459 +0.09(+0.31%)
Nov 02, 2016 28.61 28.83 28.24 28.46 276,142 -0.28(-0.97%)
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.