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 (%)
Mar 29, 2019 30.24 30.29 29.83 29.91 594,485 -0.01(-0.03%)
Mar 28, 2019 29.94 30.14 29.44 29.92 429,189 +0.09(+0.29%)
Mar 27, 2019 29.39 30.05 29.19 29.83 536,874 +0.36(+1.22%)
Mar 26, 2019 29.31 29.72 29.12 29.47 620,061 +0.29(+1.01%)
Mar 25, 2019 29.20 29.56 28.86 29.18 382,244 -0.01(-0.03%)
Mar 22, 2019 30.11 30.34 28.96 29.19 529,417 -1.30(-4.25%)
Mar 21, 2019 31.24 31.38 30.47 30.48 837,965 -0.94(-2.98%)
Mar 20, 2019 32.42 32.59 31.42 31.42 436,063 -0.96(-2.95%)
Mar 19, 2019 33.69 33.78 32.35 32.38 304,558 -1.13(-3.36%)
Mar 18, 2019 33.18 33.73 33.13 33.50 480,537 +0.45(+1.37%)
Mar 15, 2019 32.96 33.26 32.19 33.05 1,530,261 -0.14(-0.43%)
Mar 14, 2019 33.13 33.34 33.09 33.19 278,536 +0.03(+0.09%)
Mar 13, 2019 33.30 33.53 33.11 33.16 331,287 +0.04(+0.11%)
Mar 12, 2019 33.33 33.53 32.88 33.13 322,563 -0.14(-0.43%)
Mar 11, 2019 33.21 33.37 32.89 33.27 390,568 +0.23(+0.69%)
Mar 08, 2019 32.86 33.26 32.86 33.04 198,373 +0.01(+0.03%)
Mar 07, 2019 33.60 33.72 32.86 33.03 284,566 -0.80(-2.38%)
Mar 06, 2019 34.96 35.04 33.77 33.84 311,328 -1.20(-3.43%)
Mar 05, 2019 35.31 35.31 34.62 35.04 306,147 -0.29(-0.83%)
Mar 04, 2019 35.41 35.76 34.98 35.33 337,506 -0.12(-0.35%)
Mar 01, 2019 35.79 35.94 35.35 35.45 343,719 -0.09(-0.27%)
Feb 28, 2019 35.29 35.63 35.15 35.55 561,607 +0.27(+0.78%)
Feb 27, 2019 35.02 35.29 34.83 35.27 310,719 +0.27(+0.76%)
Feb 26, 2019 35.26 35.61 35.01 35.01 410,032 -0.48(-1.36%)
Feb 25, 2019 35.84 36.71 35.47 35.49 509,956 +0.12(+0.35%)
Feb 22, 2019 35.31 35.52 35.13 35.37 451,990 +0.14(+0.40%)
Feb 21, 2019 35.21 35.29 34.85 35.23 352,169 +0.09(+0.27%)
Feb 20, 2019 34.65 35.13 34.39 35.13 346,372 +0.59(+1.70%)
Feb 19, 2019 33.98 34.73 33.92 34.55 305,361 +0.27(+0.80%)
Feb 15, 2019 34.05 34.45 33.85 34.27 367,909 +0.55(+1.63%)
Feb 14, 2019 33.88 33.92 33.53 33.72 267,535 -0.40(-1.17%)
Feb 13, 2019 34.01 34.34 33.89 34.12 324,806 +0.34(+1.01%)
Feb 12, 2019 33.72 34.02 33.62 33.78 234,835 +0.20(+0.59%)
Feb 11, 2019 33.42 33.81 33.13 33.58 188,056 +0.36(+1.08%)
Feb 08, 2019 33.71 33.91 33.11 33.22 415,548 -0.55(-1.63%)
Feb 07, 2019 33.90 34.43 33.53 33.77 611,582 +0.46(+1.39%)
Feb 06, 2019 33.07 33.55 33.07 33.30 480,066 +0.09(+0.28%)
Feb 05, 2019 33.45 33.48 32.93 33.21 205,868 -0.19(-0.56%)
Feb 04, 2019 33.32 33.59 32.98 33.40 302,733 +0.16(+0.48%)
Feb 01, 2019 33.30 33.41 33.03 33.24 239,675 +0.07(+0.20%)
Jan 31, 2019 33.03 33.20 32.37 33.17 467,421 +0.00(+0.00%)
Jan 30, 2019 33.20 33.40 32.87 33.17 294,217 +0.06(+0.17%)
Jan 29, 2019 33.41 33.58 33.10 33.12 236,662 -0.23(-0.70%)
Jan 28, 2019 33.00 33.38 32.91 33.35 280,444 +0.20(+0.60%)
Jan 25, 2019 33.46 33.53 32.78 33.15 377,651 +0.19(+0.57%)
Jan 24, 2019 32.15 32.99 31.74 32.97 692,820 +1.05(+3.30%)
Jan 23, 2019 32.46 32.67 31.87 31.91 572,040 -0.47(-1.45%)
Jan 22, 2019 32.48 32.86 32.27 32.38 394,849 -0.25(-0.78%)
Jan 18, 2019 32.37 32.96 32.12 32.64 455,202 +0.39(+1.22%)
Jan 17, 2019 31.79 32.26 31.72 32.24 377,360 +0.27(+0.85%)
Jan 16, 2019 31.74 32.02 31.57 31.97 517,485 +0.59(+1.89%)
Jan 15, 2019 31.10 31.42 30.66 31.38 246,757 +0.22(+0.69%)
Jan 14, 2019 30.99 31.69 30.89 31.16 351,649 -0.03(-0.09%)
Jan 11, 2019 30.77 31.29 30.69 31.19 407,969 +0.09(+0.30%)
Jan 10, 2019 31.43 31.66 30.74 31.10 245,329 -0.60(-1.90%)
Jan 09, 2019 31.26 31.72 31.14 31.70 317,333 +0.38(+1.20%)
Jan 08, 2019 31.11 31.46 30.78 31.32 465,163 +0.38(+1.22%)
Jan 07, 2019 30.60 31.09 30.39 30.95 532,433 +0.22(+0.70%)
Jan 04, 2019 30.43 30.87 30.11 30.73 340,843 +0.87(+2.93%)
Jan 03, 2019 29.84 30.62 29.61 29.86 487,275 -0.03(-0.09%)
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.