Great Western Bancorp Inc (GWB) Historical Stock Data
30.88 ↑0.00 (0.00%)
As of January 31, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, GWB is down -0.11% a day on average. There have been 16 days where Great Western Bancorp Inc closed green and 14 days where GWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 31.10 | 30.88 | ↓$0.22 (-0.71%) | 30.30 | 31.38 | 3.70M |
| 2022-01-28 | 31.74 | 31.38 | ↓$0.36 (-1.13%) | 30.78 | 32.22 | 2.37M |
| 2022-01-27 | 32.74 | 31.51 | ↓$1.23 (-3.76%) | 31.14 | 33.66 | 2.52M |
| 2022-01-26 | 33.83 | 33.41 | ↓$0.42 (-1.24%) | 32.73 | 33.94 | 894.23K |
| 2022-01-25 | 33.10 | 33.38 | ↑$0.28 (0.85%) | 32.64 | 33.77 | 374.24K |
| 2022-01-24 | 31.97 | 33.70 | ↑$1.73 (5.41%) | 31.95 | 33.82 | 475.53K |
| 2022-01-21 | 33.63 | 32.44 | ↓$1.19 (-3.54%) | 32.44 | 34.00 | 619.30K |
| 2022-01-20 | 35.77 | 33.74 | ↓$2.03 (-5.68%) | 33.70 | 36.21 | 549.72K |
| 2022-01-19 | 36.61 | 35.83 | ↓$0.78 (-2.13%) | 35.53 | 36.61 | 370.82K |
| 2022-01-18 | 36.76 | 36.33 | ↓$0.43 (-1.17%) | 36.27 | 37.09 | 454.93K |
| 2022-01-14 | 36.34 | 37.05 | ↑$0.71 (1.95%) | 36.25 | 37.29 | 236.22K |
| 2022-01-13 | 37.25 | 36.89 | ↓$0.36 (-0.97%) | 36.78 | 37.52 | 206.28K |
| 2022-01-12 | 37.28 | 37.02 | ↓$0.26 (-0.70%) | 36.89 | 37.51 | 213.41K |
| 2022-01-11 | 37.90 | 37.38 | ↓$0.52 (-1.37%) | 36.97 | 37.90 | 161.82K |
| 2022-01-10 | 37.34 | 37.56 | ↑$0.22 (0.59%) | 37.17 | 37.89 | 278.22K |
| 2022-01-07 | 36.96 | 37.19 | ↑$0.23 (0.62%) | 36.68 | 37.51 | 557.02K |
| 2022-01-06 | 36.88 | 36.90 | ↑$0.02 (0.05%) | 36.62 | 37.17 | 432.19K |
| 2022-01-05 | 36.36 | 36.51 | ↑$0.15 (0.41%) | 36.36 | 37.12 | 289.65K |
| 2022-01-04 | 35.06 | 36.29 | ↑$1.23 (3.51%) | 34.96 | 36.68 | 317.42K |
| 2022-01-03 | 34.31 | 34.76 | ↑$0.45 (1.31%) | 34.31 | 35.45 | 357.89K |
| 2021-12-31 | 33.71 | 33.96 | ↑$0.25 (0.74%) | 33.71 | 34.15 | 118.90K |
| 2021-12-30 | 34.18 | 33.89 | ↓$0.29 (-0.85%) | 33.80 | 34.56 | 203.32K |
| 2021-12-29 | 33.64 | 34.06 | ↑$0.42 (1.25%) | 33.55 | 34.08 | 215.20K |
| 2021-12-28 | 32.88 | 33.64 | ↑$0.76 (2.31%) | 32.88 | 33.74 | 151.02K |
| 2021-12-27 | 32.45 | 33.05 | ↑$0.60 (1.85%) | 32.33 | 33.06 | 175.75K |
| 2021-12-23 | 32.21 | 32.44 | ↑$0.23 (0.71%) | 32.17 | 32.99 | 385.59K |
| 2021-12-22 | 31.94 | 32.05 | ↑$0.11 (0.34%) | 31.58 | 32.11 | 131.39K |
| 2021-12-21 | 31.57 | 31.84 | ↑$0.27 (0.86%) | 31.57 | 32.34 | 381.46K |
| 2021-12-20 | 31.49 | 31.31 | ↓$0.18 (-0.57%) | 30.95 | 31.61 | 408.74K |
| 2021-12-17 | 32.73 | 31.95 | ↓$0.78 (-2.38%) | 31.53 | 32.88 | 1.97M |
Create an account or log in to view more rows.
$GWB pressure
$GWB we going up from here
$GWB take us to the moon
lets goooooo
$GWB out of the way
$GWB overvalued
$GWB swing puts
$GWB buy and hodl friends. we may be early
but we are not wrong. very soon.
$GWB Very bullish action
$GWB the FOMO will be epic
$GWB taking off soon