Great Western Bancorp Inc (NY: GWB )

29.49 USD +0.31 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 29.57 29.94 29.21 29.49 249,691 +0.31(+1.06%)
Jul 22, 2021 29.77 29.86 28.96 29.18 195,545 -0.75(-2.51%)
Jul 21, 2021 29.78 30.29 29.78 29.93 190,999 +0.68(+2.32%)
Jul 20, 2021 28.38 30.08 28.28 29.25 366,720 +0.82(+2.88%)
Jul 19, 2021 29.01 29.23 27.86 28.43 465,547 -1.28(-4.31%)
Jul 16, 2021 31.07 31.17 29.64 29.71 187,364 -1.02(-3.32%)
Jul 15, 2021 30.10 31.02 29.96 30.73 311,494 +0.30(+0.99%)
Jul 14, 2021 30.68 31.23 30.09 30.43 335,537 -0.19(-0.62%)
Jul 13, 2021 31.35 31.40 30.30 30.62 352,171 -0.98(-3.10%)
Jul 12, 2021 31.18 31.60 30.75 31.60 501,269 -0.22(-0.69%)
Jul 09, 2021 30.84 31.89 30.60 31.82 339,100 +1.74(+5.78%)
Jul 08, 2021 29.98 30.70 29.49 30.08 398,396 -0.53(-1.73%)
Jul 07, 2021 30.43 31.22 30.05 30.61 361,363 -0.17(-0.55%)
Jul 06, 2021 32.00 32.00 30.61 30.78 226,866 -1.26(-3.93%)
Jul 02, 2021 32.70 32.82 31.99 32.04 205,235 -0.68(-2.08%)
Jul 01, 2021 33.10 33.38 32.62 32.72 223,656 -0.07(-0.21%)
Jun 30, 2021 32.68 33.02 32.68 32.79 210,993 -0.19(-0.58%)
Jun 29, 2021 33.31 33.48 32.90 32.98 248,468 -0.08(-0.24%)
Jun 28, 2021 34.39 34.77 32.85 33.06 285,274 -1.65(-4.75%)
Jun 25, 2021 34.76 35.05 34.49 34.71 817,857 -0.06(-0.17%)
Jun 24, 2021 34.29 34.79 34.00 34.77 215,728 +0.68(+1.99%)
Jun 23, 2021 34.26 34.63 34.08 34.09 317,440 -0.03(-0.09%)
Jun 22, 2021 34.01 34.23 33.50 34.12 209,235 +0.05(+0.15%)
Jun 21, 2021 32.84 34.25 32.84 34.07 424,998 +1.57(+4.83%)
Jun 18, 2021 34.20 34.20 32.23 32.50 1,144,325 -0.74(-2.23%)
Jun 17, 2021 34.90 35.18 33.10 33.24 487,192 -1.41(-4.07%)
Jun 16, 2021 34.09 35.04 33.95 34.65 349,993 +0.42(+1.23%)
Jun 15, 2021 33.68 34.51 33.66 34.23 252,249 +0.55(+1.63%)
Jun 14, 2021 34.10 34.20 33.37 33.68 370,521 -0.32(-0.94%)
Jun 11, 2021 33.95 34.18 33.81 34.00 237,815 +0.23(+0.68%)
Jun 10, 2021 34.72 35.05 33.77 33.77 440,551 -0.43(-1.26%)
Jun 09, 2021 34.27 34.29 33.90 34.20 360,467 -0.33(-0.96%)
Jun 08, 2021 33.87 34.71 33.83 34.53 299,689 +0.40(+1.17%)
Jun 07, 2021 33.62 34.14 33.36 34.13 505,845 +0.52(+1.55%)
Jun 04, 2021 33.64 33.70 33.23 33.61 141,049 -0.16(-0.47%)
Jun 03, 2021 33.64 33.93 33.42 33.77 156,909 +0.11(+0.33%)
Jun 02, 2021 33.99 34.04 33.54 33.66 255,969 -0.28(-0.82%)
Jun 01, 2021 33.61 34.25 33.35 33.94 374,120 +0.48(+1.43%)
May 28, 2021 33.56 33.56 32.93 33.46 149,263 -0.11(-0.33%)
May 27, 2021 33.63 34.00 33.31 33.57 232,361 +0.46(+1.39%)
May 26, 2021 32.54 33.24 32.42 33.11 217,613 +0.63(+1.94%)
May 25, 2021 33.60 34.00 32.48 32.48 243,204 -1.10(-3.28%)
May 24, 2021 34.10 34.52 33.45 33.58 164,089 -0.33(-0.97%)
May 21, 2021 33.79 34.38 33.62 33.91 253,139 +0.55(+1.65%)
May 20, 2021 33.14 33.53 32.65 33.36 275,795 +0.10(+0.30%)
May 19, 2021 32.87 33.43 32.19 33.26 464,762 -0.05(-0.15%)
May 18, 2021 33.85 34.21 32.92 33.31 216,038 -0.68(-2.00%)
May 17, 2021 33.65 34.15 33.34 33.99 217,305 +0.01(+0.03%)
May 14, 2021 33.74 33.98 33.45 33.98 168,644 +0.49(+1.46%)
May 13, 2021 32.71 33.73 32.71 33.49 305,183 +0.80(+2.45%)
May 12, 2021 33.33 33.67 32.38 32.69 369,181 -0.30(-0.91%)
May 11, 2021 32.86 33.94 32.63 32.99 293,846 -0.61(-1.82%)
May 10, 2021 34.60 35.10 33.60 33.60 433,809 -0.87(-2.52%)
May 07, 2021 33.67 34.50 33.63 34.47 228,377 +0.19(+0.55%)
May 06, 2021 34.31 34.54 33.81 34.28 475,498 +0.09(+0.26%)
May 05, 2021 34.47 34.72 33.89 34.19 269,654 -0.23(-0.67%)
May 04, 2021 33.45 34.55 32.85 34.42 377,397 +0.86(+2.56%)
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.