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 (%)
Jul 31, 2015 22.73 23.06 22.49 22.97 623,819 +0.22(+0.96%)
Jul 30, 2015 21.74 22.94 21.73 22.76 1,892,522 +0.95(+4.37%)
Jul 29, 2015 21.80 22.38 21.75 21.80 1,780,254 +0.04(+0.16%)
Jul 28, 2015 21.11 21.77 20.91 21.77 7,500,319 +0.77(+3.67%)
Jul 27, 2015 20.47 21.09 19.94 21.00 691,383 -0.17(-0.79%)
Jul 24, 2015 21.49 21.52 21.08 21.16 181,014 -0.39(-1.83%)
Jul 23, 2015 21.78 22.17 21.44 21.56 174,363 -0.27(-1.24%)
Jul 22, 2015 21.56 21.93 21.56 21.83 306,632 +0.15(+0.69%)
Jul 21, 2015 21.51 21.84 21.38 21.68 260,809 +0.29(+1.35%)
Jul 20, 2015 21.59 21.68 21.32 21.39 277,545 -0.11(-0.53%)
Jul 17, 2015 21.61 21.61 21.10 21.50 366,338 -0.17(-0.77%)
Jul 16, 2015 21.24 21.71 21.19 21.67 459,047 +0.52(+2.48%)
Jul 15, 2015 21.54 21.70 21.10 21.15 253,363 -0.32(-1.51%)
Jul 14, 2015 21.47 21.52 21.36 21.47 164,748 +0.03(+0.12%)
Jul 13, 2015 21.36 21.56 21.29 21.44 284,332 +0.12(+0.57%)
Jul 10, 2015 21.25 21.57 21.13 21.32 435,131 +0.29(+1.37%)
Jul 09, 2015 20.79 21.14 20.47 21.03 482,510 +0.84(+4.16%)
Jul 08, 2015 20.07 20.29 19.90 20.19 332,388 -0.12(-0.60%)
Jul 07, 2015 20.86 20.88 20.13 20.31 666,023 -0.54(-2.60%)
Jul 06, 2015 20.74 20.88 20.47 20.86 509,280 -0.03(-0.13%)
Jul 02, 2015 21.50 20.88 20.88 20.88 278,893 -0.40(-1.89%)
Jul 01, 2015 21.31 21.51 21.16 21.29 357,176 +0.19(+0.91%)
Jun 30, 2015 21.36 21.50 20.93 21.09 445,589 -0.09(-0.41%)
Jun 29, 2015 21.96 22.05 21.13 21.18 301,309 -0.83(-3.78%)
Jun 26, 2015 22.12 22.27 21.80 22.01 2,189,107 -0.04(-0.16%)
Jun 25, 2015 22.22 22.34 21.91 22.05 567,642 -0.09(-0.40%)
Jun 24, 2015 21.97 22.27 21.93 22.13 890,526 +0.09(+0.40%)
Jun 23, 2015 21.53 22.06 21.53 22.05 493,803 +0.54(+2.52%)
Jun 22, 2015 21.81 21.85 21.47 21.50 767,601 -0.15(-0.69%)
Jun 19, 2015 21.31 21.95 21.22 21.65 3,692,863 +0.33(+1.56%)
Jun 18, 2015 21.33 21.46 21.20 21.32 411,653 +0.03(+0.12%)
Jun 17, 2015 21.84 21.87 21.27 21.29 388,839 -0.46(-2.13%)
Jun 16, 2015 21.43 21.83 21.26 21.76 426,245 +0.27(+1.26%)
Jun 15, 2015 21.64 21.65 21.25 21.49 481,714 -0.10(-0.49%)
Jun 12, 2015 21.34 21.67 21.24 21.59 348,253 +0.12(+0.57%)
Jun 11, 2015 21.20 21.48 21.08 21.47 399,683 +0.32(+1.49%)
Jun 10, 2015 21.08 21.39 21.05 21.15 531,262 +0.16(+0.75%)
Jun 09, 2015 21.00 21.18 20.78 21.00 1,369,539 -0.06(-0.29%)
Jun 08, 2015 21.00 21.16 20.83 21.06 349,691 +0.02(+0.08%)
Jun 05, 2015 20.78 21.19 20.74 21.04 456,460 +0.32(+1.52%)
Jun 04, 2015 20.52 20.73 20.46 20.73 310,764 +0.15(+0.72%)
Jun 03, 2015 20.59 20.73 20.50 20.58 435,362 +0.09(+0.43%)
Jun 02, 2015 20.03 20.53 20.03 20.49 267,272 +0.36(+1.78%)
Jun 01, 2015 20.31 20.35 20.00 20.13 770,327 -0.15(-0.73%)
May 29, 2015 20.52 20.64 20.17 20.28 532,960 -0.28(-1.36%)
May 28, 2015 20.50 20.64 20.50 20.56 549,925 +0.00(+0.00%)
May 27, 2015 20.38 20.59 20.24 20.56 337,290 +0.26(+1.29%)
May 26, 2015 20.31 20.44 20.02 20.30 257,220 -0.11(-0.51%)
May 22, 2015 20.36 20.40 20.40 20.40 220,028 +0.07(+0.34%)
May 21, 2015 20.44 20.54 20.16 20.33 242,652 -0.17(-0.81%)
May 20, 2015 20.64 20.65 20.38 20.50 260,958 -0.07(-0.34%)
May 19, 2015 20.40 20.64 20.36 20.57 369,407 +0.20(+0.99%)
May 18, 2015 20.24 20.45 20.16 20.37 251,060 +0.11(+0.52%)
May 15, 2015 20.53 20.58 20.15 20.26 328,107 -0.29(-1.40%)
May 14, 2015 20.55 20.57 20.35 20.55 330,266 +0.09(+0.43%)
May 13, 2015 20.17 20.52 20.12 20.46 410,719 +0.28(+1.39%)
May 12, 2015 20.27 20.34 20.03 20.18 399,630 -0.15(-0.73%)
May 11, 2015 19.86 20.43 19.81 20.33 627,151 +0.44(+2.20%)
May 08, 2015 20.10 20.16 19.48 19.89 1,024,019 -0.01(-0.04%)
May 07, 2015 20.39 20.41 19.86 19.90 1,166,316 -0.47(-2.32%)
May 06, 2015 20.38 20.45 19.98 20.38 547,281 +0.10(+0.47%)
May 05, 2015 19.75 20.30 19.59 20.28 683,291 +0.45(+2.25%)
May 04, 2015 19.51 19.99 19.37 19.83 1,107,435 +0.32(+1.66%)
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.