Price Alert

Great Western Bancorp Inc... (GWB)

NYSE: GWB · Real-Time Price · USD

30.88

-0.50 (-1.59%)

At close: Apr 24, 2025, 3:47 PM

GWB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 31, 2022	31.10	31.39	30.30	30.88	30.88	-1.59%	14,975,967
Jan 28, 2022	31.74	32.22	30.78	31.38	31.38	-0.41%	2,366,994
Jan 27, 2022	32.74	33.66	31.14	31.51	31.51	-5.69%	2,515,238
Jan 26, 2022	33.83	33.94	32.73	33.41	33.41	0.09%	894,232
Jan 25, 2022	33.10	33.77	32.64	33.38	33.38	-0.95%	498,934
Jan 24, 2022	31.97	33.82	31.95	33.70	33.70	3.88%	484,790
Jan 21, 2022	33.63	34.01	32.44	32.44	32.44	-3.85%	619,304
Jan 20, 2022	35.77	36.22	33.70	33.74	33.74	-5.83%	549,716
Jan 19, 2022	36.61	36.61	35.52	35.83	35.83	-1.38%	370,815
Jan 18, 2022	36.76	37.22	36.26	36.33	36.33	-1.94%	454,934
Jan 14, 2022	36.34	37.29	36.25	37.05	37.05	0.43%	257,572
Jan 13, 2022	37.25	37.53	36.76	36.89	36.89	-0.35%	206,275
Jan 12, 2022	37.28	37.57	36.85	37.02	37.02	-0.96%	213,409
Jan 11, 2022	37.90	37.90	36.97	37.38	37.38	-0.48%	161,821
Jan 10, 2022	37.34	37.89	37.16	37.56	37.56	0.99%	359,370
Jan 7, 2022	36.96	37.51	36.66	37.19	37.19	0.79%	557,020
Jan 6, 2022	36.88	37.17	36.50	36.90	36.90	1.07%	432,189
Jan 5, 2022	36.36	37.12	36.36	36.51	36.51	0.61%	289,650
Jan 4, 2022	35.06	36.68	34.96	36.29	36.29	4.40%	317,417
Jan 3, 2022	34.31	35.45	34.31	34.76	34.76	2.36%	357,892