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 (%)
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%)
Mar 01, 2016 21.99 22.68 21.92 22.55 373,280 +0.68(+3.13%)
Feb 29, 2016 22.23 22.47 21.76 21.86 469,426 -0.44(-1.95%)
Feb 26, 2016 22.04 22.45 21.84 22.30 475,386 +0.53(+2.45%)
Feb 25, 2016 21.59 21.92 21.46 21.76 398,993 +0.24(+1.11%)
Feb 24, 2016 21.32 21.62 21.11 21.52 611,113 -0.04(-0.17%)
Feb 23, 2016 21.45 21.60 21.23 21.56 824,364 +0.06(+0.29%)
Feb 22, 2016 21.43 21.76 21.25 21.50 424,899 +0.28(+1.30%)
Feb 19, 2016 20.76 21.29 20.63 21.22 441,767 +0.40(+1.92%)
Feb 18, 2016 21.20 21.21 20.15 20.82 880,126 -0.35(-1.64%)
Feb 17, 2016 22.07 22.21 21.12 21.17 868,444 -0.79(-3.60%)
Feb 16, 2016 21.62 22.01 21.11 21.96 526,298 +0.68(+3.17%)
Feb 12, 2016 20.80 21.28 21.28 21.28 502,863 +0.76(+3.72%)
Feb 11, 2016 20.53 20.98 20.33 20.52 751,865 -0.64(-3.02%)
Feb 10, 2016 21.18 21.59 20.91 21.16 633,568 +0.17(+0.80%)
Feb 09, 2016 20.30 21.36 20.16 20.99 844,018 +0.49(+2.38%)
Feb 08, 2016 21.55 21.55 20.06 20.50 1,063,307 -1.09(-5.07%)
Feb 05, 2016 22.52 22.73 21.35 21.60 892,678 -0.77(-3.43%)
Feb 04, 2016 22.18 22.81 21.99 22.37 478,276 +0.19(+0.88%)
Feb 03, 2016 22.38 22.47 21.43 22.17 525,952 +0.05(+0.24%)
Feb 02, 2016 22.67 22.78 22.02 22.12 637,266 -0.88(-3.84%)
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.