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 (%)
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%)
Jan 04, 2016 25.22 25.23 24.65 24.71 990,073 -0.91(-3.55%)
Dec 31, 2015 25.94 25.62 25.62 25.62 376,122 -0.41(-1.56%)
Dec 30, 2015 26.14 26.22 25.97 26.03 346,120 -0.14(-0.54%)
Dec 29, 2015 26.27 26.46 26.04 26.17 350,522 +0.01(+0.03%)
Dec 28, 2015 26.11 26.22 25.74 26.16 206,705 +0.00(+0.00%)
Dec 24, 2015 26.16 26.16 26.16 26.16 105,667 +0.04(+0.17%)
Dec 23, 2015 26.16 26.27 26.05 26.12 198,365 +0.10(+0.37%)
Dec 22, 2015 26.06 26.27 25.72 26.02 345,603 +0.13(+0.51%)
Dec 21, 2015 26.02 26.44 25.50 25.89 650,564 -0.04(-0.14%)
Dec 18, 2015 26.06 26.17 25.55 25.92 1,882,686 -0.52(-1.97%)
Dec 17, 2015 27.09 27.13 26.24 26.44 781,820 -0.53(-1.96%)
Dec 16, 2015 26.93 27.12 26.57 26.97 790,581 +0.19(+0.73%)
Dec 15, 2015 26.41 27.01 26.27 26.78 651,922 +0.57(+2.16%)
Dec 14, 2015 25.91 26.44 25.55 26.21 649,297 +0.29(+1.12%)
Dec 11, 2015 25.86 26.34 25.58 25.92 648,223 -0.35(-1.34%)
Dec 10, 2015 26.19 26.59 26.06 26.28 502,400 +0.13(+0.51%)
Dec 09, 2015 26.81 27.06 26.05 26.14 555,038 -0.69(-2.57%)
Dec 08, 2015 26.94 27.05 26.50 26.83 674,606 -0.33(-1.20%)
Dec 07, 2015 27.14 27.49 26.97 27.16 1,217,719 -0.02(-0.06%)
Dec 04, 2015 26.63 27.26 26.63 27.18 711,682 +0.64(+2.43%)
Dec 03, 2015 27.18 27.18 26.49 26.53 659,578 -0.40(-1.48%)
Dec 02, 2015 27.19 27.29 26.89 26.93 1,155,076 +0.02(+0.07%)
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.