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 (%)
Mar 31, 2020 18.82 20.28 18.82 20.12 667,399 -0.21(-1.01%)
Mar 30, 2020 20.14 20.52 19.35 20.33 396,111 +0.15(+0.73%)
Mar 27, 2020 19.70 20.75 19.10 20.18 540,426 -0.48(-2.33%)
Mar 26, 2020 18.43 20.83 18.38 20.66 444,615 +2.44(+13.37%)
Mar 25, 2020 18.83 19.77 17.70 18.23 646,943 -0.55(-2.93%)
Mar 24, 2020 17.90 19.07 17.50 18.78 482,360 +1.94(+11.49%)
Mar 23, 2020 19.14 19.14 16.58 16.84 508,810 -2.22(-11.65%)
Mar 20, 2020 20.76 21.32 18.50 19.06 830,588 -1.65(-7.97%)
Mar 19, 2020 21.97 22.77 19.99 20.71 654,263 -1.59(-7.14%)
Mar 18, 2020 20.96 24.03 20.46 22.30 912,786 -0.41(-1.82%)
Mar 17, 2020 19.09 23.37 17.91 22.72 839,946 +4.06(+21.75%)
Mar 16, 2020 19.37 20.68 18.40 18.66 566,779 -3.74(-16.71%)
Mar 13, 2020 21.39 22.42 20.69 22.40 615,536 +2.43(+12.15%)
Mar 12, 2020 19.78 21.45 18.75 19.98 588,522 -1.24(-5.84%)
Mar 11, 2020 21.79 22.15 20.84 21.21 444,460 -1.29(-5.72%)
Mar 10, 2020 22.21 22.60 20.88 22.50 517,555 +1.18(+5.53%)
Mar 09, 2020 22.73 23.86 21.16 21.32 372,812 -3.47(-13.99%)
Mar 06, 2020 24.05 25.01 24.04 24.79 413,105 -0.36(-1.45%)
Mar 05, 2020 25.15 25.43 24.71 25.15 427,404 -0.91(-3.51%)
Mar 04, 2020 26.24 26.24 25.15 26.07 435,573 +0.11(+0.42%)
Mar 03, 2020 27.17 27.68 25.81 25.96 430,228 -1.41(-5.17%)
Mar 02, 2020 26.29 27.43 25.95 27.37 448,961 +0.97(+3.68%)
Feb 28, 2020 26.20 26.87 25.58 26.40 733,494 -0.77(-2.82%)
Feb 27, 2020 27.74 28.51 27.17 27.17 716,752 -1.24(-4.36%)
Feb 26, 2020 29.02 29.30 28.39 28.41 412,904 -0.43(-1.50%)
Feb 25, 2020 29.63 29.63 28.76 28.84 555,758 -0.81(-2.72%)
Feb 24, 2020 29.29 29.69 29.07 29.64 368,882 -0.55(-1.82%)
Feb 21, 2020 30.42 30.43 29.82 30.19 1,141,206 -0.34(-1.13%)
Feb 20, 2020 29.89 30.65 29.89 30.54 456,910 +0.51(+1.70%)
Feb 19, 2020 30.14 30.25 29.94 30.03 303,993 +0.06(+0.20%)
Feb 18, 2020 30.14 30.35 29.74 29.97 718,183 -0.31(-1.04%)
Feb 14, 2020 30.12 30.37 29.96 30.28 415,344 +0.01(+0.03%)
Feb 13, 2020 30.11 30.37 30.04 30.27 322,687 -0.07(-0.23%)
Feb 12, 2020 30.64 30.71 30.21 30.34 561,418 +0.07(+0.23%)
Feb 11, 2020 29.68 30.64 29.62 30.27 666,834 +0.79(+2.67%)
Feb 10, 2020 29.21 29.54 29.14 29.49 428,744 +0.22(+0.76%)
Feb 07, 2020 29.62 29.71 29.17 29.26 270,242 -0.54(-1.80%)
Feb 06, 2020 29.98 30.15 29.60 29.80 294,852 -0.01(-0.03%)
Feb 05, 2020 29.82 30.05 29.72 29.81 365,830 +0.47(+1.59%)
Feb 04, 2020 29.71 29.79 29.29 29.34 394,794 +0.09(+0.30%)
Feb 03, 2020 28.93 29.30 28.77 29.25 542,577 +0.51(+1.76%)
Jan 31, 2020 29.19 29.30 28.58 28.75 752,442 -0.74(-2.51%)
Jan 30, 2020 28.85 29.54 28.83 29.49 414,996 +0.45(+1.54%)
Jan 29, 2020 29.25 29.96 29.03 29.04 621,057 -0.48(-1.62%)
Jan 28, 2020 31.03 31.03 29.23 29.52 922,892 -1.74(-5.57%)
Jan 27, 2020 30.88 31.57 30.74 31.26 500,953 -0.40(-1.26%)
Jan 24, 2020 32.34 32.34 31.25 31.66 366,353 -0.75(-2.31%)
Jan 23, 2020 32.05 32.52 31.87 32.41 340,320 +0.07(+0.21%)
Jan 22, 2020 32.53 32.65 32.19 32.34 312,015 -0.05(-0.15%)
Jan 21, 2020 32.89 32.97 32.37 32.39 379,585 -0.78(-2.35%)
Jan 17, 2020 33.53 33.65 33.10 33.16 536,680 -0.28(-0.84%)
Jan 16, 2020 33.36 33.54 33.18 33.45 308,915 +0.18(+0.53%)
Jan 15, 2020 33.05 33.36 32.85 33.27 283,791 -0.03(-0.09%)
Jan 14, 2020 33.28 33.54 33.07 33.30 290,442 +0.12(+0.35%)
Jan 13, 2020 33.02 33.20 32.91 33.18 360,979 +0.16(+0.47%)
Jan 10, 2020 33.30 33.32 32.85 33.03 305,705 -0.39(-1.16%)
Jan 09, 2020 33.48 33.57 33.25 33.42 377,973 +0.18(+0.56%)
Jan 08, 2020 32.69 33.35 32.64 33.23 445,782 +0.51(+1.55%)
Jan 07, 2020 33.21 33.30 32.68 32.73 248,071 -0.73(-2.18%)
Jan 06, 2020 33.08 33.48 32.96 33.46 277,058 -0.05(-0.15%)
Jan 03, 2020 33.62 33.75 33.27 33.50 290,800 -0.45(-1.32%)
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.