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 (%)
Nov 30, 2020 16.98 17.12 16.33 16.37 497,976 -0.83(-4.81%)
Nov 27, 2020 17.48 17.70 16.92 17.20 145,523 -0.42(-2.38%)
Nov 25, 2020 17.81 18.11 17.27 17.62 353,170 -0.48(-2.64%)
Nov 24, 2020 17.20 18.52 17.08 18.09 385,842 +1.50(+9.07%)
Nov 23, 2020 16.65 17.10 16.49 16.59 345,758 +0.31(+1.90%)
Nov 20, 2020 16.51 16.80 16.04 16.28 251,002 -0.56(-3.31%)
Nov 19, 2020 16.87 17.18 16.38 16.84 257,521 -0.10(-0.59%)
Nov 18, 2020 17.75 18.00 16.94 16.94 279,229 -0.67(-3.79%)
Nov 17, 2020 17.38 17.81 17.16 17.61 382,243 -0.20(-1.12%)
Nov 16, 2020 17.68 17.99 17.32 17.81 380,096 +1.05(+6.24%)
Nov 13, 2020 16.01 17.11 15.99 16.76 384,884 +0.88(+5.52%)
Nov 12, 2020 16.00 16.36 15.64 15.88 467,863 -0.63(-3.80%)
Nov 11, 2020 17.00 17.00 15.83 16.51 464,511 -0.37(-2.18%)
Nov 10, 2020 16.51 17.31 16.18 16.88 609,621 +0.76(+4.70%)
Nov 09, 2020 14.53 16.57 14.49 16.12 607,029 +3.24(+25.12%)
Nov 06, 2020 13.49 13.51 12.78 12.89 294,741 -0.45(-3.36%)
Nov 05, 2020 12.72 13.48 12.72 13.33 224,200 +0.63(+4.94%)
Nov 04, 2020 13.17 13.18 12.47 12.71 401,868 -1.05(-7.60%)
Nov 03, 2020 13.49 13.85 13.46 13.75 282,896 +0.66(+5.02%)
Nov 02, 2020 13.20 13.30 12.73 13.09 260,655 +0.16(+1.23%)
Oct 30, 2020 12.85 13.11 12.71 12.94 288,716 +0.04(+0.31%)
Oct 29, 2020 12.59 13.18 12.40 12.90 643,078 +0.23(+1.81%)
Oct 28, 2020 13.63 13.90 12.62 12.67 563,791 -1.53(-10.80%)
Oct 27, 2020 14.76 14.79 14.17 14.20 209,954 -0.62(-4.17%)
Oct 26, 2020 14.84 14.91 14.49 14.82 259,006 -0.29(-1.91%)
Oct 23, 2020 15.43 15.62 14.86 15.11 242,220 -0.04(-0.26%)
Oct 22, 2020 14.18 15.17 14.18 15.15 395,797 +1.07(+7.57%)
Oct 21, 2020 14.37 14.51 14.02 14.08 259,984 -0.29(-2.01%)
Oct 20, 2020 14.08 14.60 14.08 14.37 326,818 +0.54(+3.89%)
Oct 19, 2020 14.22 14.38 13.78 13.83 247,276 -0.25(-1.77%)
Oct 16, 2020 14.11 14.22 13.75 14.08 245,233 +0.01(+0.07%)
Oct 15, 2020 13.51 14.09 13.38 14.07 363,629 +0.38(+2.76%)
Oct 14, 2020 13.89 14.18 13.65 13.69 205,854 -0.19(-1.36%)
Oct 13, 2020 14.46 14.51 13.86 13.88 287,780 -0.77(-5.23%)
Oct 12, 2020 14.11 14.71 14.03 14.65 168,903 +0.49(+3.45%)
Oct 09, 2020 14.71 14.77 14.05 14.16 283,092 -0.37(-2.54%)
Oct 08, 2020 14.35 14.57 14.11 14.53 281,261 +0.36(+2.53%)
Oct 07, 2020 13.81 14.25 13.81 14.17 402,852 +0.56(+4.10%)
Oct 06, 2020 13.95 14.24 13.54 13.61 389,357 -0.02(-0.15%)
Oct 05, 2020 13.20 13.64 13.17 13.63 307,196 +0.68(+5.23%)
Oct 02, 2020 12.25 12.99 12.25 12.96 270,640 +0.37(+2.93%)
Oct 01, 2020 12.58 12.76 12.19 12.59 317,841 +0.19(+1.53%)
Sep 30, 2020 12.43 12.70 12.24 12.40 381,030 +0.04(+0.32%)
Sep 29, 2020 12.52 12.69 12.08 12.36 245,740 -0.41(-3.20%)
Sep 28, 2020 12.46 12.94 12.30 12.77 315,956 +0.57(+4.65%)
Sep 25, 2020 11.94 12.25 11.93 12.20 193,515 +0.13(+1.07%)
Sep 24, 2020 11.95 12.36 11.75 12.07 430,987 +0.17(+1.42%)
Sep 23, 2020 12.50 12.94 11.88 11.90 366,651 -0.45(-3.63%)
Sep 22, 2020 12.74 12.91 12.15 12.35 417,392 -0.35(-2.74%)
Sep 21, 2020 12.96 13.16 12.46 12.70 479,420 -0.65(-4.85%)
Sep 18, 2020 13.45 13.45 12.95 13.34 1,068,601 -0.07(-0.52%)
Sep 17, 2020 13.19 13.46 13.02 13.41 551,542 +0.05(+0.37%)
Sep 16, 2020 13.34 13.70 12.88 13.36 536,196 +0.68(+5.34%)
Sep 15, 2020 13.25 13.25 12.65 12.69 230,190 -0.51(-3.85%)
Sep 14, 2020 12.95 13.34 12.89 13.19 241,807 +0.32(+2.48%)
Sep 11, 2020 12.98 12.99 12.70 12.88 214,001 -0.01(-0.08%)
Sep 10, 2020 13.24 13.30 12.74 12.89 313,191 -0.26(-1.97%)
Sep 09, 2020 13.66 13.66 13.06 13.14 285,610 -0.42(-3.08%)
Sep 08, 2020 14.30 14.30 13.50 13.56 340,496 -0.87(-6.00%)
Sep 04, 2020 14.53 14.64 14.01 14.43 244,228 +0.42(+2.99%)
Sep 03, 2020 14.11 14.79 13.93 14.01 234,605 +0.04(+0.28%)
Sep 02, 2020 13.71 14.14 13.71 13.97 233,340 +0.19(+1.37%)
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.