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 28, 2017 38.10 39.04 37.23 37.26 575,600 -1.73(-4.43%)
Apr 27, 2017 38.54 40.01 38.26 38.99 483,023 -1.56(-3.86%)
Apr 26, 2017 39.95 41.26 39.76 40.55 393,182 +0.61(+1.52%)
Apr 25, 2017 39.69 40.19 39.10 39.95 212,852 +0.58(+1.47%)
Apr 24, 2017 39.77 40.53 39.20 39.37 291,568 +0.88(+2.28%)
Apr 21, 2017 37.93 38.66 37.51 38.49 239,865 +0.35(+0.92%)
Apr 20, 2017 37.53 38.27 37.44 38.14 352,722 +0.80(+2.13%)
Apr 19, 2017 37.54 37.99 37.32 37.34 225,108 +0.14(+0.39%)
Apr 18, 2017 36.79 37.40 36.43 37.20 234,970 +0.03(+0.07%)
Apr 17, 2017 36.81 37.30 36.24 37.17 382,937 +0.52(+1.43%)
Apr 13, 2017 37.33 37.41 36.62 36.65 320,126 -0.99(-2.64%)
Apr 12, 2017 38.05 38.11 37.21 37.64 278,580 -0.35(-0.93%)
Apr 11, 2017 37.19 38.11 37.19 37.99 506,960 +0.76(+2.04%)
Apr 10, 2017 37.71 37.98 37.00 37.23 190,516 -0.42(-1.13%)
Apr 07, 2017 37.24 37.72 37.06 37.66 357,322 -0.07(-0.19%)
Apr 06, 2017 37.27 37.75 36.92 37.73 282,966 +0.41(+1.09%)
Apr 05, 2017 38.23 38.36 37.25 37.32 389,098 -0.43(-1.15%)
Apr 04, 2017 37.56 38.16 37.56 37.76 377,174 +0.00(+0.00%)
Apr 03, 2017 38.46 38.62 37.14 37.76 420,181 -0.60(-1.56%)
Mar 31, 2017 38.39 38.98 38.02 38.36 436,721 -0.10(-0.26%)
Mar 30, 2017 37.73 38.74 37.70 38.45 655,931 +0.71(+1.89%)
Mar 29, 2017 37.70 38.08 37.52 37.74 373,831 -0.08(-0.22%)
Mar 28, 2017 36.70 37.86 36.57 37.82 415,059 +0.93(+2.53%)
Mar 27, 2017 36.18 36.90 35.59 36.89 265,475 -0.05(-0.15%)
Mar 24, 2017 37.22 37.38 36.54 36.94 245,069 -0.14(-0.39%)
Mar 23, 2017 36.04 37.09 35.99 37.09 381,679 +0.99(+2.76%)
Mar 22, 2017 36.22 36.55 35.36 36.09 682,357 -0.52(-1.41%)
Mar 21, 2017 40.08 40.08 36.59 36.61 603,273 -3.17(-7.96%)
Mar 20, 2017 40.79 40.79 39.72 39.78 341,663 -1.28(-3.11%)
Mar 17, 2017 40.69 41.24 39.93 41.05 881,806 +0.43(+1.07%)
Mar 16, 2017 40.63 40.82 40.07 40.62 313,122 +0.24(+0.60%)
Mar 15, 2017 40.23 40.89 40.14 40.37 303,590 +0.28(+0.70%)
Mar 14, 2017 39.74 40.21 39.31 40.09 222,706 +0.04(+0.09%)
Mar 13, 2017 39.92 40.24 39.78 40.06 414,321 +0.08(+0.20%)
Mar 10, 2017 40.62 40.62 39.41 39.97 431,369 -0.41(-1.01%)
Mar 09, 2017 40.89 41.06 40.33 40.38 374,464 -0.39(-0.95%)
Mar 08, 2017 41.15 41.15 40.47 40.77 727,308 -0.05(-0.13%)
Mar 07, 2017 40.48 41.25 40.03 40.82 516,386 +0.24(+0.60%)
Mar 06, 2017 40.15 40.69 39.95 40.58 450,606 +0.14(+0.34%)
Mar 03, 2017 40.04 41.01 39.77 40.44 752,139 +0.54(+1.36%)
Mar 02, 2017 40.24 40.24 39.72 39.90 513,926 -0.23(-0.56%)
Mar 01, 2017 40.23 40.44 39.60 40.13 287,516 +1.47(+3.81%)
Feb 28, 2017 38.89 39.02 38.46 38.65 312,323 -0.56(-1.43%)
Feb 27, 2017 38.57 39.32 38.43 39.21 321,740 +0.60(+1.55%)
Feb 24, 2017 38.06 38.64 38.02 38.62 210,445 -0.10(-0.26%)
Feb 23, 2017 38.35 38.73 37.73 38.72 293,685 +0.29(+0.75%)
Feb 22, 2017 38.05 38.52 37.92 38.43 164,475 +0.09(+0.24%)
Feb 21, 2017 38.38 38.48 37.98 38.34 350,354 +0.26(+0.69%)
Feb 17, 2017 38.08 38.08 38.08 0 -0.22(-0.57%)
Feb 16, 2017 38.89 38.95 38.13 38.29 462,910 -0.66(-1.69%)
Feb 15, 2017 39.01 39.32 38.91 38.95 461,712 +0.06(+0.16%)
Feb 14, 2017 38.44 39.11 38.23 38.89 399,360 +0.35(+0.92%)
Feb 13, 2017 38.74 39.21 38.28 38.54 241,423 +0.07(+0.19%)
Feb 10, 2017 38.81 39.00 38.26 38.46 201,212 +0.01(+0.02%)
Feb 09, 2017 38.17 38.82 38.11 38.45 193,344 +0.43(+1.12%)
Feb 08, 2017 38.40 38.40 37.74 38.03 212,079 -0.56(-1.45%)
Feb 07, 2017 39.12 39.12 38.28 38.59 286,395 -0.24(-0.63%)
Feb 06, 2017 39.12 39.37 38.70 38.83 217,374 -0.56(-1.42%)
Feb 03, 2017 38.72 39.45 38.45 39.39 341,885 +1.44(+3.80%)
Feb 02, 2017 38.13 38.30 37.56 37.95 292,257 -0.55(-1.43%)
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.