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, 2018 40.58 41.01 40.45 40.45 457,670 -0.12(-0.30%)
May 30, 2018 40.14 40.77 40.03 40.58 220,338 +0.94(+2.36%)
May 29, 2018 39.74 40.13 39.33 39.64 365,812 -0.59(-1.48%)
May 25, 2018 40.23 40.23 40.23 0 -0.19(-0.48%)
May 24, 2018 40.60 40.60 39.73 40.43 212,439 -0.28(-0.68%)
May 23, 2018 40.65 40.77 40.45 40.71 220,500 +0.06(+0.16%)
May 22, 2018 40.67 41.18 40.62 40.64 166,189 -0.08(-0.21%)
May 21, 2018 40.06 40.79 40.06 40.72 136,537 +0.58(+1.46%)
May 18, 2018 40.24 40.39 39.98 40.14 204,654 -0.01(-0.02%)
May 17, 2018 39.73 40.44 39.73 40.15 248,972 +0.43(+1.07%)
May 16, 2018 39.65 40.17 39.59 39.72 367,893 +0.10(+0.26%)
May 15, 2018 39.46 39.94 39.39 39.62 226,608 +0.20(+0.52%)
May 14, 2018 39.72 40.03 39.40 39.42 177,287 -0.26(-0.66%)
May 11, 2018 39.86 40.05 39.64 39.68 184,045 -0.06(-0.14%)
May 10, 2018 39.75 39.97 39.42 39.73 189,862 +0.07(+0.16%)
May 09, 2018 39.40 40.07 39.24 39.67 336,949 +0.31(+0.80%)
May 08, 2018 39.06 39.67 39.06 39.35 321,337 +0.37(+0.95%)
May 07, 2018 38.94 39.20 38.64 38.98 149,271 +0.21(+0.55%)
May 04, 2018 38.26 39.08 38.04 38.77 156,639 +0.31(+0.82%)
May 03, 2018 38.44 38.66 37.97 38.46 298,060 -0.18(-0.48%)
May 02, 2018 38.37 39.04 38.13 38.64 266,897 +0.22(+0.58%)
May 01, 2018 37.91 38.46 37.08 38.42 227,594 +0.46(+1.22%)
Apr 30, 2018 38.21 38.82 37.96 37.96 300,323 +0.00(+0.00%)
Apr 27, 2018 38.23 38.47 37.72 37.96 205,115 -0.28(-0.72%)
Apr 26, 2018 37.60 38.38 36.91 38.24 522,515 +0.93(+2.50%)
Apr 25, 2018 37.09 37.40 36.68 37.30 427,236 +0.18(+0.50%)
Apr 24, 2018 37.29 37.72 37.08 37.12 286,343 -0.07(-0.20%)
Apr 23, 2018 36.81 37.36 36.81 37.19 144,828 +0.48(+1.31%)
Apr 20, 2018 36.65 36.97 36.54 36.71 145,155 -0.01(-0.03%)
Apr 19, 2018 36.49 36.84 36.46 36.72 258,362 +0.32(+0.89%)
Apr 18, 2018 36.71 36.93 36.35 36.40 227,590 -0.15(-0.40%)
Apr 17, 2018 36.98 36.98 36.26 36.55 240,378 -0.29(-0.78%)
Apr 16, 2018 36.74 36.90 36.35 36.83 152,957 +0.36(+0.99%)
Apr 13, 2018 37.09 37.09 36.33 36.47 239,718 -0.31(-0.85%)
Apr 12, 2018 36.56 37.05 36.41 36.79 374,658 +0.42(+1.14%)
Apr 11, 2018 36.33 36.48 36.01 36.37 218,301 -0.02(-0.05%)
Apr 10, 2018 35.96 36.52 35.81 36.39 350,068 +1.01(+2.84%)
Apr 09, 2018 35.85 36.34 35.30 35.38 185,324 -0.40(-1.11%)
Apr 06, 2018 36.45 36.70 35.39 35.78 217,242 -1.02(-2.76%)
Apr 05, 2018 36.69 36.89 36.29 36.80 380,973 +0.31(+0.86%)
Apr 04, 2018 35.99 36.69 35.91 36.48 421,744 -0.19(-0.53%)
Apr 03, 2018 36.58 36.83 36.08 36.68 381,942 +0.26(+0.71%)
Apr 02, 2018 37.14 37.20 35.86 36.42 219,987 -0.74(-1.99%)
Mar 29, 2018 37.16 37.16 37.16 0 +0.11(+0.30%)
Mar 28, 2018 36.25 37.27 35.82 37.05 533,023 +0.90(+2.50%)
Mar 27, 2018 37.39 37.41 35.86 36.14 442,626 -1.08(-2.90%)
Mar 26, 2018 36.93 37.31 36.40 37.22 346,491 +1.06(+2.93%)
Mar 23, 2018 37.43 37.43 36.09 36.16 681,029 -1.20(-3.21%)
Mar 22, 2018 38.84 39.21 37.36 37.36 582,662 -1.97(-5.02%)
Mar 21, 2018 39.73 39.91 39.19 39.33 377,586 -0.30(-0.77%)
Mar 20, 2018 40.52 40.59 39.63 39.64 242,380 -0.78(-1.94%)
Mar 19, 2018 40.62 40.62 39.62 40.42 164,672 -0.26(-0.63%)
Mar 16, 2018 40.15 40.87 40.01 40.68 711,453 +0.64(+1.59%)
Mar 15, 2018 39.69 40.24 39.47 40.04 179,138 +0.51(+1.28%)
Mar 14, 2018 40.17 40.20 39.46 39.54 294,542 -0.51(-1.27%)
Mar 13, 2018 40.60 40.60 39.82 40.04 218,119 -0.33(-0.82%)
Mar 12, 2018 40.29 40.76 39.95 40.38 217,350 +0.24(+0.60%)
Mar 09, 2018 39.61 40.28 39.48 40.14 160,044 +0.70(+1.78%)
Mar 08, 2018 40.08 40.20 39.22 39.44 117,481 -0.64(-1.59%)
Mar 07, 2018 40.32 40.07 196,617 +0.16(+0.39%)
Mar 06, 2018 39.60 39.92 39.07 39.91 310,852 +0.46(+1.17%)
Mar 05, 2018 38.60 39.67 38.16 39.45 177,093 +0.51(+1.30%)
Mar 02, 2018 38.00 39.05 37.88 38.95 254,778 +0.73(+1.91%)
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.