Stock Quote

Great Western Bancorp Inc (NY: GWB )

34.53 USD +0.21 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 34.10 34.98 34.00 34.53 314,635 +0.21(+0.61%)
Oct 26, 2021 34.73 34.32 197,855 -0.42(-1.21%)
Oct 25, 2021 34.54 34.85 34.34 34.74 202,454 +0.30(+0.87%)
Oct 22, 2021 33.88 34.51 33.88 34.44 339,147 +0.62(+1.83%)
Oct 21, 2021 33.78 34.01 33.47 33.82 438,566 -0.10(-0.29%)
Oct 20, 2021 32.85 33.95 32.85 33.92 432,344 +0.91(+2.76%)
Oct 19, 2021 33.04 33.06 32.55 33.01 266,635 +0.14(+0.43%)
Oct 18, 2021 32.97 33.33 32.83 32.87 251,156 -0.15(-0.45%)
Oct 15, 2021 34.32 34.32 33.02 33.02 554,217 -0.54(-1.61%)
Oct 14, 2021 33.60 33.63 33.18 33.56 324,184 +0.41(+1.24%)
Oct 13, 2021 34.07 34.13 33.04 33.15 310,533 -0.95(-2.79%)
Oct 12, 2021 33.93 34.31 33.47 34.10 555,021 +0.21(+0.62%)
Oct 11, 2021 34.55 34.76 33.89 33.89 480,517 -0.44(-1.28%)
Oct 08, 2021 34.20 34.92 34.20 34.33 360,637 -0.06(-0.17%)
Oct 07, 2021 34.70 35.20 34.09 34.39 906,882 +0.05(+0.15%)
Oct 06, 2021 34.27 34.48 33.44 34.34 493,799 -0.40(-1.15%)
Oct 05, 2021 34.09 34.80 33.72 34.74 917,177 +0.85(+2.51%)
Oct 04, 2021 33.17 34.11 33.17 33.89 817,241 +0.74(+2.23%)
Oct 01, 2021 32.95 33.50 32.49 33.15 880,164 +0.41(+1.25%)
Sep 30, 2021 32.74 33.31 32.48 32.74 850,605 +0.21(+0.65%)
Sep 29, 2021 32.46 32.72 32.15 32.53 882,779 +0.11(+0.34%)
Sep 28, 2021 32.68 33.06 32.23 32.42 490,301 -0.04(-0.12%)
Sep 27, 2021 31.91 32.76 31.70 32.46 980,834 +0.89(+2.82%)
Sep 24, 2021 31.44 31.96 31.21 31.57 565,971 +0.23(+0.73%)
Sep 23, 2021 30.93 31.74 30.71 31.34 495,103 +0.77(+2.52%)
Sep 22, 2021 31.29 31.41 30.54 30.57 752,307 -0.32(-1.04%)
Sep 21, 2021 31.22 31.36 30.76 30.89 1,072,830 +0.00(+0.00%)
Sep 20, 2021 30.96 31.32 30.34 30.89 1,349,355 -0.68(-2.15%)
Sep 17, 2021 31.50 32.34 31.14 31.57 2,859,355 -0.43(-1.34%)
Sep 16, 2021 32.61 33.90 31.78 32.00 3,708,905 +3.40(+11.89%)
Sep 15, 2021 28.00 28.73 28.00 28.60 247,130 +0.52(+1.85%)
Sep 14, 2021 28.89 28.89 27.83 28.08 234,731 -0.75(-2.60%)
Sep 13, 2021 28.39 28.87 28.06 28.83 209,906 +0.68(+2.42%)
Sep 10, 2021 29.45 29.45 28.13 28.15 190,810 -1.10(-3.76%)
Sep 09, 2021 28.96 29.71 28.79 29.25 219,151 +0.18(+0.62%)
Sep 08, 2021 29.68 29.76 28.86 29.07 219,128 -0.86(-2.87%)
Sep 07, 2021 29.85 30.41 29.71 29.93 238,383 +0.17(+0.57%)
Sep 03, 2021 30.32 30.60 29.57 29.76 223,548 -0.61(-2.01%)
Sep 02, 2021 30.37 30.59 30.06 30.37 258,068 +0.01(+0.03%)
Sep 01, 2021 30.98 30.98 30.24 30.36 99,412 -0.60(-1.94%)
Aug 31, 2021 30.70 31.22 30.44 30.96 231,016 +0.20(+0.65%)
Aug 30, 2021 31.73 31.73 30.75 30.76 145,317 -0.80(-2.53%)
Aug 27, 2021 30.60 31.61 30.60 31.56 187,205 +0.96(+3.14%)
Aug 26, 2021 31.41 31.55 30.59 30.60 130,846 -0.68(-2.17%)
Aug 25, 2021 31.67 31.85 31.28 31.28 261,530 -0.17(-0.54%)
Aug 24, 2021 31.54 31.60 31.34 31.45 105,414 -0.06(-0.19%)
Aug 23, 2021 31.53 31.81 31.40 31.51 100,365 +0.25(+0.80%)
Aug 20, 2021 30.56 31.29 30.56 31.26 146,408 +0.64(+2.09%)
Aug 19, 2021 30.60 30.91 30.25 30.62 220,830 -0.46(-1.48%)
Aug 18, 2021 31.21 31.77 30.99 31.08 226,007 -0.30(-0.96%)
Aug 17, 2021 31.31 31.94 31.12 31.38 167,232 -0.31(-0.98%)
Aug 16, 2021 31.51 31.86 31.08 31.69 163,644 -0.16(-0.50%)
Aug 13, 2021 32.42 32.42 31.82 31.85 100,505 -0.62(-1.91%)
Aug 12, 2021 32.83 32.90 32.25 32.47 144,696 -0.52(-1.58%)
Aug 11, 2021 32.42 33.01 31.93 32.99 224,385 +0.77(+2.39%)
Aug 10, 2021 31.66 32.29 31.55 32.22 182,283 +0.38(+1.19%)
Aug 09, 2021 31.80 32.44 31.50 31.84 194,714 -0.26(-0.81%)
Aug 06, 2021 31.63 32.39 31.43 32.10 338,915 +1.03(+3.32%)
Aug 05, 2021 30.99 31.27 30.87 31.07 220,636 +0.36(+1.17%)
Aug 04, 2021 30.66 31.34 30.65 30.71 159,815 -0.62(-1.98%)
Aug 03, 2021 30.62 31.33 30.17 31.33 325,571 +0.98(+3.23%)
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.