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 31, 2016 30.39 30.43 30.04 30.36 548,958 +0.12(+0.41%)
May 27, 2016 30.09 30.23 30.23 30.23 451,366 +0.12(+0.42%)
May 26, 2016 30.31 30.43 30.02 30.11 465,815 -0.10(-0.33%)
May 25, 2016 30.15 30.56 30.11 30.21 705,070 +0.19(+0.62%)
May 24, 2016 29.62 30.24 29.59 30.02 547,768 +0.62(+2.09%)
May 23, 2016 29.45 29.58 28.97 29.40 772,592 -0.05(-0.18%)
May 20, 2016 29.08 29.47 29.00 29.46 480,185 +0.51(+1.76%)
May 19, 2016 28.90 29.23 28.64 28.95 758,833 +0.00(+0.00%)
May 18, 2016 28.19 28.99 28.15 28.95 701,097 +0.79(+2.82%)
May 17, 2016 28.11 28.49 27.75 28.16 1,276,510 -0.27(-0.94%)
May 16, 2016 27.71 28.53 27.69 28.42 774,966 +0.61(+2.18%)
May 13, 2016 27.83 28.20 27.31 27.82 2,180,702 +0.05(+0.19%)
May 12, 2016 28.02 28.02 27.35 27.76 585,418 -0.21(-0.77%)
May 11, 2016 27.87 28.21 27.58 27.98 519,771 +0.11(+0.38%)
May 10, 2016 27.66 28.06 27.65 27.87 644,457 +0.29(+1.07%)
May 09, 2016 27.55 27.66 27.17 27.58 580,603 +0.11(+0.39%)
May 06, 2016 27.08 27.47 27.00 27.47 446,847 +0.32(+1.18%)
May 05, 2016 27.40 27.53 26.93 27.15 521,677 -0.09(-0.33%)
May 04, 2016 27.47 27.64 27.00 27.24 405,781 -0.43(-1.54%)
May 03, 2016 27.58 27.72 27.20 27.66 472,115 -0.28(-0.99%)
May 02, 2016 28.10 28.15 27.66 27.94 576,488 -0.06(-0.22%)
Apr 29, 2016 27.82 28.04 27.54 28.00 995,496 +0.36(+1.32%)
Apr 28, 2016 26.18 28.51 26.18 27.64 1,336,724 +1.21(+4.57%)
Apr 27, 2016 26.81 26.89 26.13 26.43 608,529 -0.41(-1.52%)
Apr 26, 2016 26.44 26.86 26.44 26.84 978,311 +0.43(+1.61%)
Apr 25, 2016 26.41 26.61 26.14 26.41 533,690 -0.12(-0.44%)
Apr 22, 2016 26.05 26.52 26.05 26.52 473,003 +0.39(+1.50%)
Apr 21, 2016 26.45 26.49 26.06 26.13 623,200 -0.28(-1.08%)
Apr 20, 2016 26.05 26.45 26.00 26.42 599,313 +0.31(+1.19%)
Apr 19, 2016 25.89 26.24 25.82 26.11 425,389 +0.16(+0.62%)
Apr 18, 2016 25.61 26.08 25.47 25.95 462,635 +0.22(+0.86%)
Apr 15, 2016 25.71 25.74 25.52 25.73 515,663 +0.03(+0.10%)
Apr 14, 2016 25.57 25.89 25.49 25.70 1,010,481 +0.04(+0.17%)
Apr 13, 2016 25.33 25.80 25.16 25.65 7,690,180 +0.53(+2.12%)
Apr 12, 2016 24.96 25.29 24.77 25.12 2,966,765 +1.16(+4.86%)
Apr 11, 2016 24.03 24.43 23.83 23.96 373,926 +0.10(+0.41%)
Apr 08, 2016 24.04 24.43 23.80 23.86 292,115 +0.08(+0.34%)
Apr 07, 2016 24.19 24.20 23.48 23.78 441,873 -0.53(-2.19%)
Apr 06, 2016 24.25 24.34 24.12 24.31 377,727 +0.02(+0.07%)
Apr 05, 2016 24.29 24.38 24.03 24.30 411,829 -0.23(-0.94%)
Apr 04, 2016 24.65 24.75 24.25 24.53 386,349 -0.16(-0.65%)
Apr 01, 2016 24.21 24.77 24.09 24.69 468,559 +0.46(+1.91%)
Mar 31, 2016 24.52 24.56 24.21 24.22 332,714 -0.38(-1.55%)
Mar 30, 2016 24.52 24.74 24.33 24.61 502,094 +0.25(+1.02%)
Mar 29, 2016 24.25 24.43 23.92 24.36 373,055 -0.03(-0.11%)
Mar 28, 2016 24.42 24.62 24.27 24.38 214,091 +0.04(+0.15%)
Mar 24, 2016 24.04 24.35 24.35 24.35 352,465 +0.04(+0.15%)
Mar 23, 2016 24.55 24.74 24.20 24.31 363,763 -0.28(-1.16%)
Mar 22, 2016 24.45 24.78 24.17 24.60 356,669 -0.02(-0.07%)
Mar 21, 2016 24.40 24.71 24.16 24.62 572,740 +0.12(+0.47%)
Mar 18, 2016 24.61 24.87 24.22 24.50 961,272 +0.04(+0.18%)
Mar 17, 2016 24.18 24.61 23.96 24.46 665,544 +0.24(+0.99%)
Mar 16, 2016 24.06 24.67 24.06 24.22 561,769 +0.01(+0.04%)
Mar 15, 2016 24.06 24.37 23.88 24.21 461,271 -0.10(-0.40%)
Mar 14, 2016 24.68 24.77 24.14 24.30 608,206 -0.44(-1.79%)
Mar 11, 2016 24.25 24.87 24.05 24.75 754,550 +0.70(+2.92%)
Mar 10, 2016 23.38 24.05 23.19 24.05 1,355,204 +0.86(+3.72%)
Mar 09, 2016 23.14 23.44 23.05 23.18 676,832 +0.12(+0.50%)
Mar 08, 2016 23.18 23.26 22.98 23.07 469,000 -0.30(-1.29%)
Mar 07, 2016 23.20 23.42 23.13 23.37 423,453 +0.03(+0.11%)
Mar 04, 2016 23.23 23.49 22.80 23.34 468,061 +0.32(+1.39%)
Mar 03, 2016 22.81 23.03 22.63 23.03 309,763 +0.21(+0.93%)
Mar 02, 2016 22.57 22.83 22.24 22.81 302,675 +0.27(+1.18%)
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.