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 (%)
Jun 30, 2020 13.42 13.82 13.22 13.69 562,615 -0.03(-0.22%)
Jun 29, 2020 12.57 13.73 12.57 13.72 771,044 +1.24(+9.97%)
Jun 26, 2020 13.54 13.79 12.27 12.48 1,229,572 -1.47(-10.56%)
Jun 25, 2020 13.28 13.98 13.10 13.95 705,820 +0.51(+3.77%)
Jun 24, 2020 13.83 13.83 13.03 13.44 804,317 -0.66(-4.66%)
Jun 23, 2020 14.72 14.93 13.98 14.10 725,800 -0.32(-2.21%)
Jun 22, 2020 14.19 14.54 13.81 14.42 441,757 +0.08(+0.56%)
Jun 19, 2020 14.66 14.66 13.80 14.34 1,622,078 -0.18(-1.23%)
Jun 18, 2020 14.11 14.83 14.07 14.52 1,123,065 +0.15(+1.04%)
Jun 17, 2020 15.76 15.76 14.36 14.37 801,347 -1.37(-8.72%)
Jun 16, 2020 15.38 16.10 15.08 15.74 735,944 +0.95(+6.39%)
Jun 15, 2020 14.14 14.98 13.66 14.80 586,160 -0.15(-1.00%)
Jun 12, 2020 15.78 16.12 14.42 14.95 533,390 -0.01(-0.07%)
Jun 11, 2020 15.78 15.81 14.81 14.96 801,128 -1.43(-8.74%)
Jun 10, 2020 17.83 17.83 16.39 16.39 640,192 -1.46(-8.19%)
Jun 09, 2020 17.75 18.45 17.43 17.85 554,939 -0.54(-2.92%)
Jun 08, 2020 18.20 18.86 17.96 18.39 530,125 +0.67(+3.76%)
Jun 05, 2020 17.50 18.22 17.14 17.72 571,174 +1.73(+10.83%)
Jun 04, 2020 15.64 16.13 15.28 15.99 551,274 +0.32(+2.03%)
Jun 03, 2020 14.71 15.70 14.69 15.67 719,998 +1.57(+11.15%)
Jun 02, 2020 14.40 14.75 13.86 14.10 352,810 -0.06(-0.42%)
Jun 01, 2020 14.33 14.66 14.10 14.16 370,140 -0.01(-0.07%)
May 29, 2020 14.34 14.51 13.97 14.17 574,188 -0.55(-3.72%)
May 28, 2020 15.63 15.63 14.51 14.72 603,510 -0.70(-4.52%)
May 27, 2020 14.47 15.45 14.29 15.41 635,779 +1.69(+12.33%)
May 26, 2020 13.49 13.91 13.27 13.72 637,450 +0.89(+6.90%)
May 22, 2020 13.10 13.28 12.76 12.84 374,016 -0.06(-0.46%)
May 21, 2020 13.22 13.38 12.88 12.90 450,860 -0.43(-3.21%)
May 20, 2020 12.20 13.37 12.06 13.32 542,121 +1.51(+12.81%)
May 19, 2020 13.01 13.02 11.80 11.81 442,998 -1.35(-10.28%)
May 18, 2020 12.09 13.35 12.07 13.17 916,072 +1.67(+14.55%)
May 15, 2020 11.63 11.73 11.29 11.49 979,356 -0.24(-2.04%)
May 14, 2020 11.26 11.87 10.81 11.73 854,975 +0.08(+0.68%)
May 13, 2020 12.55 12.64 11.45 11.65 662,749 -1.08(-8.49%)
May 12, 2020 13.52 13.65 12.65 12.73 558,225 -0.69(-5.12%)
May 11, 2020 14.67 14.67 13.39 13.42 635,967 -1.60(-10.66%)
May 08, 2020 13.84 15.10 13.78 15.02 596,097 +1.52(+11.28%)
May 07, 2020 13.74 14.35 13.43 13.50 670,841 -0.13(-0.94%)
May 06, 2020 14.81 14.92 13.57 13.63 665,660 -1.12(-7.59%)
May 05, 2020 15.93 16.17 14.65 14.75 1,101,158 -0.84(-5.42%)
May 04, 2020 15.92 16.36 15.55 15.59 1,013,015 -1.27(-7.52%)
May 01, 2020 17.75 17.75 16.68 16.86 701,537 -1.61(-8.72%)
Apr 30, 2020 18.75 19.03 17.64 18.47 1,211,453 -1.18(-6.00%)
Apr 29, 2020 20.46 20.56 19.63 19.65 1,388,649 +0.19(+0.96%)
Apr 28, 2020 19.50 19.83 18.97 19.46 496,486 +0.61(+3.23%)
Apr 27, 2020 17.73 19.18 17.59 18.86 669,052 +1.33(+7.57%)
Apr 24, 2020 17.66 17.79 17.22 17.53 430,509 -0.03(-0.17%)
Apr 23, 2020 17.75 18.21 17.42 17.56 474,877 -0.16(-0.89%)
Apr 22, 2020 18.63 18.89 17.55 17.72 360,810 -0.53(-2.91%)
Apr 21, 2020 17.37 18.52 17.37 18.25 477,561 -0.13(-0.70%)
Apr 20, 2020 17.79 18.57 17.58 18.37 446,907 +0.05(+0.27%)
Apr 17, 2020 18.56 18.94 18.15 18.32 729,525 +0.40(+2.25%)
Apr 16, 2020 17.57 17.93 17.02 17.92 851,447 +0.34(+1.96%)
Apr 15, 2020 17.76 18.12 17.36 17.58 930,961 -1.04(-5.59%)
Apr 14, 2020 19.05 19.28 17.82 18.62 397,123 -0.07(-0.37%)
Apr 13, 2020 19.75 19.75 18.12 18.69 781,119 -1.24(-6.21%)
Apr 09, 2020 19.44 20.44 19.42 19.93 916,486 +1.08(+5.74%)
Apr 08, 2020 18.38 19.21 18.02 18.85 768,604 +0.63(+3.45%)
Apr 07, 2020 18.73 19.28 17.84 18.22 437,373 +0.27(+1.48%)
Apr 06, 2020 17.51 18.23 17.41 17.95 555,537 +1.05(+6.22%)
Apr 03, 2020 18.34 18.49 16.37 16.90 585,818 -1.81(-9.66%)
Apr 02, 2020 18.23 19.64 18.07 18.71 395,646 +0.31(+1.71%)
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.