Skip to main content
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, 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%)
Feb 01, 2016 22.93 23.13 22.44 23.00 615,185 -0.06(-0.27%)
Jan 29, 2016 22.22 23.07 21.94 23.06 918,381 +0.94(+4.27%)
Jan 28, 2016 22.08 22.59 21.98 22.12 933,094 +0.35(+1.62%)
Jan 27, 2016 21.76 22.00 20.77 21.76 1,284,823 +0.83(+3.96%)
Jan 26, 2016 20.41 21.23 20.34 20.93 877,289 +0.67(+3.31%)
Jan 25, 2016 21.09 21.13 20.23 20.26 521,170 -0.89(-4.22%)
Jan 22, 2016 20.68 21.17 20.48 21.16 666,185 +0.75(+3.68%)
Jan 21, 2016 20.95 21.16 20.35 20.41 913,635 -0.52(-2.49%)
Jan 20, 2016 21.25 21.29 20.48 20.93 1,370,527 -0.66(-3.07%)
Jan 19, 2016 22.29 22.32 21.36 21.59 312,741 -0.43(-1.96%)
Jan 15, 2016 21.84 22.02 22.02 22.02 511,915 -0.37(-1.66%)
Jan 14, 2016 22.74 22.97 22.29 22.39 506,432 -0.23(-1.01%)
Jan 13, 2016 23.23 23.37 21.91 22.62 661,133 -0.61(-2.62%)
Jan 12, 2016 23.60 23.60 22.79 23.23 661,791 -0.11(-0.49%)
Jan 11, 2016 23.66 23.88 23.19 23.35 336,842 -0.29(-1.23%)
Jan 08, 2016 23.84 23.91 23.57 23.64 549,725 -0.04(-0.15%)
Jan 07, 2016 24.14 24.39 23.62 23.67 358,591 -0.88(-3.60%)
Jan 06, 2016 24.03 24.70 24.03 24.55 810,298 +0.13(+0.54%)
Jan 05, 2016 24.71 24.86 24.41 24.42 617,122 -0.29(-1.18%)
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.