Great Western Bancorp Inc. Common Stockのデータ

Great Western Bancorp Inc. Common Stockの基本情報

名前 Great Western Bancorp Inc. Common Stock
ティッカー GWB
国 United States
上場年 2014.0
セクター Finance

Great Western Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.36 26.73 26.97 26.89 296800.0 26.89
2021-02-12 26.73 25.67 25.67 26.57 234100.0 26.57
2021-02-11 26.77 25.39 26.37 25.84 339800.0 25.84
2021-02-10 26.97 26.07 26.92 26.29 339000.0 26.28
2021-02-09 26.86 26.04 26.29 26.65 242600.0 26.64
2021-02-08 26.39 25.54 25.63 26.36 207900.0 26.35
2021-02-05 26.03 25.05 26.03 25.52 181200.0 25.51
2021-02-04 26.19 24.67 24.82 25.62 293300.0 25.61
2021-02-03 24.88 23.9 24.82 24.77 225800.0 24.76
2021-02-02 25.72 24.9 25.7 24.93 323000.0 24.92
2021-02-01 25.39 24.14 24.25 25.16 297000.0 25.15
2021-01-29 24.9 23.86 24.54 24.0 436500.0 23.99
2021-01-28 25.12 24.05 24.15 24.59 538800.0 24.58
2021-01-27 24.41 22.61 23.46 22.85 518300.0 22.84
2021-01-26 24.22 23.57 23.96 23.85 337600.0 23.84
2021-01-25 23.61 22.78 23.01 23.51 358800.0 23.5
2021-01-22 23.62 22.41 22.41 23.52 291900.0 23.51
2021-01-21 23.54 22.54 23.53 22.9 313900.0 22.89
2021-01-20 24.01 23.31 23.88 23.53 246600.0 23.52
2021-01-19 24.21 23.62 24.21 23.92 335900.0 23.91
2021-01-15 24.21 23.39 23.53 23.99 372800.0 23.98
2021-01-14 24.71 23.77 24.02 24.34 362300.0 24.33
2021-01-13 24.27 23.38 24.27 23.68 331000.0 23.67
2021-01-12 24.75 23.76 24.0 24.3 349400.0 24.29
2021-01-11 23.85 22.75 22.75 23.82 313400.0 23.81
2021-01-08 23.6 22.58 23.55 23.21 425400.0 23.2
2021-01-07 23.97 23.12 23.75 23.6 489900.0 23.59
2021-01-06 23.5 21.51 21.84 23.05 658300.0 23.04
2021-01-05 21.3 20.33 20.51 20.93 388900.0 20.92
2021-01-04 21.18 20.02 21.18 20.49 537200.0 20.48
2020-12-31 21.09 20.19 20.33 20.9 322000.0 20.89
2020-12-30 20.85 20.09 20.13 20.41 346600.0 20.4
2020-12-29 20.79 19.85 20.75 20.15 325900.0 20.14
2020-12-28 20.99 20.28 20.79 20.56 298700.0 20.55
2020-12-24 20.5 19.71 20.18 20.42 173600.0 20.41
2020-12-23 20.31 18.95 18.95 20.23 283400.0 20.22
2020-12-22 19.62 18.7 19.62 18.7 358300.0 18.69
2020-12-21 20.21 19.12 20.11 19.57 368500.0 19.56
2020-12-18 20.95 19.81 20.73 19.99 2020200.0 19.98
2020-12-17 20.95 19.91 20.33 20.72 560500.0 20.71
2020-12-16 20.32 19.81 20.02 20.25 526800.0 20.24
2020-12-15 20.1 18.93 19.39 19.99 544200.0 19.98
2020-12-14 19.41 18.89 19.28 18.94 371900.0 18.93
2020-12-11 19.0 18.51 18.62 18.85 346500.0 18.84
2020-12-10 19.03 18.61 18.61 19.0 222100.0 18.99
2020-12-09 19.12 18.62 18.83 18.82 386900.0 18.81
2020-12-08 18.7 18.23 18.25 18.56 327900.0 18.55
2020-12-07 18.8 18.26 18.6 18.4 224600.0 18.39
2020-12-04 18.89 18.18 18.43 18.85 254800.0 18.84
2020-12-03 18.41 17.63 17.87 18.08 298800.0 18.07
2020-12-02 17.98 17.03 17.13 17.87 297400.0 17.86
2020-12-01 17.46 16.89 16.95 17.19 478500.0 17.18
2020-11-30 17.18 16.39 17.04 16.43 496200.0 16.42
2020-11-27 17.76 16.98 17.54 17.26 145000.0 17.25
2020-11-25 18.18 17.33 17.87 17.68 351900.0 17.67
2020-11-24 18.58 17.15 17.26 18.16 384500.0 18.15
2020-11-23 17.16 16.55 16.71 16.65 344500.0 16.64
2020-11-20 16.86 16.1 16.57 16.34 250100.0 16.33
2020-11-19 17.24 16.44 16.93 16.9 256600.0 16.89
2020-11-18 18.07 17.0 17.81 17.0 278200.0 16.99
2020-11-17 17.87 17.22 17.44 17.67 380900.0 17.66
2020-11-16 18.05 17.38 17.74 17.87 378700.0 17.86
2020-11-13 17.17 16.05 16.07 16.82 383500.0 16.81
2020-11-12 16.42 15.7 16.06 15.94 466200.0 15.93
2020-11-11 17.06 15.89 17.06 16.57 462800.0 16.56
2020-11-10 17.37 16.24 16.57 16.94 607400.0 16.93
2020-11-09 16.64 14.55 14.81 16.19 604500.0 16.17
2020-11-06 13.57 12.83 13.55 12.94 293500.0 12.93
2020-11-05 13.54 12.77 12.77 13.39 223300.0 13.38
2020-11-04 13.24 12.52 13.23 12.76 400200.0 12.75
2020-11-03 13.91 13.52 13.55 13.81 281700.0 13.8
2020-11-02 13.36 12.78 13.26 13.15 259600.0 13.14
2020-10-30 13.17 12.76 12.9 12.99 287600.0 12.98
2020-10-29 13.24 12.45 12.64 12.95 640400.0 12.94
2020-10-28 13.96 12.67 13.69 12.72 561400.0 12.71
2020-10-27 14.85 14.23 14.82 14.26 209100.0 14.25
2020-10-26 14.97 14.55 14.9 14.88 257900.0 14.87
2020-10-23 15.69 14.92 15.5 15.17 241300.0 15.15
2020-10-22 15.23 14.24 14.24 15.21 394100.0 15.19
2020-10-21 14.57 14.08 14.43 14.14 258900.0 14.13
2020-10-20 14.66 14.14 14.14 14.43 325400.0 14.42
2020-10-19 14.44 13.84 14.28 13.89 246200.0 13.88
2020-10-16 14.28 13.81 14.17 14.14 244200.0 14.13
2020-10-15 14.15 13.44 13.57 14.13 362100.0 14.12
2020-10-14 14.24 13.71 13.95 13.75 205000.0 13.74
2020-10-13 14.57 13.92 14.52 13.94 286600.0 13.93
2020-10-12 14.77 14.09 14.17 14.71 168200.0 14.7
2020-10-09 14.83 14.11 14.77 14.22 281900.0 14.21
2020-10-08 14.63 14.17 14.41 14.59 280100.0 14.58
2020-10-07 14.31 13.87 13.87 14.23 401200.0 14.22
2020-10-06 14.3 13.6 14.01 13.67 387700.0 13.66
2020-10-05 13.7 13.23 13.26 13.69 305900.0 13.68
2020-10-02 13.05 12.3 12.3 13.01 269500.0 13.0
2020-10-01 12.81 12.24 12.63 12.64 316500.0 12.63
2020-09-30 12.75 12.29 12.48 12.45 379400.0 12.44
2020-09-29 12.74 12.13 12.57 12.41 244700.0 12.4
2020-09-28 12.99 12.35 12.51 12.82 314600.0 12.81
2020-09-25 12.3 11.98 11.99 12.25 192700.0 12.24
2020-09-24 12.41 11.8 12.0 12.12 429200.0 12.11
2020-09-23 12.99 11.93 12.55 11.95 365100.0 11.94
2020-09-22 12.96 12.2 12.79 12.4 415500.0 12.39
2020-09-21 13.22 12.51 13.01 12.75 477400.0 12.74
2020-09-18 13.51 13.0 13.51 13.4 1064100.0 13.39
2020-09-17 13.52 13.08 13.25 13.47 549200.0 13.46
2020-09-16 13.76 12.94 13.4 13.42 533900.0 13.41
2020-09-15 13.31 12.7 13.31 12.74 229200.0 12.73
2020-09-14 13.4 12.94 13.0 13.25 240800.0 13.24
2020-09-11 13.05 12.75 13.03 12.93 213100.0 12.92
2020-09-10 13.36 12.79 13.3 12.94 311900.0 12.93
2020-09-09 13.72 13.12 13.72 13.2 284400.0 13.19
2020-09-08 14.36 13.55 14.36 13.62 339100.0 13.61
2020-09-04 14.7 14.07 14.59 14.49 243200.0 14.48
2020-09-03 14.85 13.99 14.17 14.07 233600.0 14.06
2020-09-02 14.2 13.77 13.77 14.03 232400.0 14.02
2020-09-01 13.97 13.61 13.75 13.84 223200.0 13.83
2020-08-31 14.3 13.89 14.24 13.93 302500.0 13.92
2020-08-28 14.75 14.22 14.75 14.41 292600.0 14.4
2020-08-27 15.0 14.01 14.01 14.61 317700.0 14.6
2020-08-26 14.39 13.96 14.39 14.02 344800.0 14.01
2020-08-25 14.92 14.23 14.79 14.49 183700.0 14.48
2020-08-24 14.59 13.74 13.97 14.55 332900.0 14.54
2020-08-21 14.19 13.77 13.83 13.85 435000.0 13.84
2020-08-20 14.12 13.71 13.93 14.02 340700.0 14.01
2020-08-19 14.51 14.06 14.07 14.2 306400.0 14.19
2020-08-18 14.55 13.96 14.49 14.03 430700.0 14.02
2020-08-17 15.53 14.48 15.23 14.5 540000.0 14.49
2020-08-14 15.56 14.74 14.9 15.39 279700.0 15.37
2020-08-13 15.34 14.93 15.27 15.12 584100.0 15.1
2020-08-12 15.74 15.12 15.65 15.47 900800.0 15.45
2020-08-11 15.71 15.22 15.48 15.46 588200.0 15.43
2020-08-10 15.36 14.65 14.73 15.0 513700.0 14.98
2020-08-07 14.64 13.17 13.42 14.63 558900.0 14.61
2020-08-06 13.66 13.24 13.49 13.43 341700.0 13.41
2020-08-05 13.71 13.15 13.25 13.7 638500.0 13.68
2020-08-04 13.32 12.78 13.24 12.93 448900.0 12.91
2020-08-03 13.34 12.88 13.13 13.16 532900.0 13.14
2020-07-31 13.08 12.46 12.74 13.0 808800.0 12.98
2020-07-30 12.86 12.1 12.13 12.71 655500.0 12.69
2020-07-29 13.52 11.66 13.39 12.68 1098800.0 12.66
2020-07-28 13.91 13.46 13.46 13.81 368500.0 13.79
2020-07-27 14.05 13.39 14.01 13.54 459000.0 13.52
2020-07-24 14.5 14.06 14.28 14.15 384500.0 14.13
2020-07-23 14.26 13.35 13.35 14.2 480200.0 14.18
2020-07-22 13.67 13.06 13.39 13.45 440600.0 13.43
2020-07-21 13.56 12.93 12.99 13.56 1288600.0 13.54
2020-07-20 13.31 12.71 13.02 12.83 501200.0 12.81
2020-07-17 13.98 13.19 13.97 13.19 378100.0 13.17
2020-07-16 14.42 13.71 14.0 13.99 585900.0 13.97
2020-07-15 14.3 13.35 13.42 14.15 682400.0 14.13
2020-07-14 13.33 12.66 13.25 12.87 542200.0 12.85
2020-07-13 13.7 12.78 13.31 13.33 520400.0 13.31
2020-07-10 13.09 12.18 12.18 13.03 490900.0 13.01
2020-07-09 13.0 12.06 12.78 12.12 643400.0 12.1
2020-07-08 13.26 12.6 13.02 13.01 549400.0 12.99
2020-07-07 13.37 12.9 13.24 13.03 633800.0 13.01
2020-07-06 13.88 13.1 13.54 13.44 381100.0 13.42
2020-07-02 13.91 12.97 13.49 13.05 432600.0 13.03
2020-07-01 13.93 12.9 13.53 12.94 592200.0 12.92
2020-06-30 13.89 13.28 13.49 13.76 559900.0 13.74
2020-06-29 13.8 12.63 12.63 13.79 767300.0 13.77
2020-06-26 13.86 12.32 13.61 12.54 1223600.0 12.52
2020-06-25 14.05 13.16 13.34 14.02 702400.0 14.0
2020-06-24 13.9 13.09 13.9 13.51 800400.0 13.49
2020-06-23 15.0 14.05 14.79 14.17 722300.0 14.15
2020-06-22 14.61 13.88 14.26 14.49 439500.0 14.47
2020-06-19 14.73 13.87 14.73 14.41 1614700.0 14.39
2020-06-18 14.9 14.14 14.18 14.59 1117600.0 14.57
2020-06-17 15.84 14.43 15.84 14.44 797500.0 14.42
2020-06-16 16.18 15.15 15.45 15.82 732400.0 15.79
2020-06-15 15.05 13.73 14.21 14.87 583300.0 14.85
2020-06-12 16.2 14.49 15.86 15.02 530800.0 15.0
2020-06-11 15.89 14.88 15.86 15.03 797200.0 15.01
2020-06-10 17.92 16.47 17.92 16.47 637100.0 16.44
2020-06-09 18.54 17.52 17.84 17.94 552200.0 17.91
2020-06-08 18.95 18.05 18.29 18.48 527600.0 18.45
2020-06-05 18.31 17.22 17.59 17.81 568500.0 17.78
2020-06-04 16.21 15.35 15.72 16.07 548600.0 16.04
2020-06-03 15.78 14.77 14.78 15.75 716500.0 15.72
2020-06-02 14.82 13.93 14.47 14.17 351100.0 14.15
2020-06-01 14.73 14.17 14.4 14.23 368300.0 14.21
2020-05-29 14.58 14.04 14.41 14.24 571500.0 14.22
2020-05-28 15.71 14.58 15.71 14.79 600600.0 14.77
2020-05-27 15.53 14.36 14.54 15.49 632700.0 15.46
2020-05-26 13.98 13.33 13.56 13.79 634400.0 13.77
2020-05-22 13.34 12.82 13.16 12.9 372300.0 12.88
2020-05-21 13.45 12.94 13.28 12.96 448700.0 12.94
2020-05-20 13.44 12.12 12.26 13.39 539500.0 13.37
2020-05-19 13.08 11.86 13.07 11.87 440800.0 11.85
2020-05-18 13.42 12.13 12.15 13.23 911600.0 13.21
2020-05-15 11.79 11.35 11.69 11.55 974600.0 11.53
2020-05-14 11.93 10.86 11.31 11.79 850800.0 11.77
2020-05-13 12.86 11.65 12.77 11.86 651200.0 11.69
2020-05-12 13.89 12.87 13.76 12.96 548500.0 12.78
2020-05-11 14.93 13.63 14.93 13.66 624900.0 13.47
2020-05-08 15.37 14.02 14.09 15.29 585700.0 15.07
2020-05-07 14.6 13.67 13.98 13.74 659100.0 13.54
2020-05-06 15.18 13.81 15.07 13.87 654000.0 13.67
2020-05-05 16.46 14.91 16.21 15.01 1082000.0 14.8
2020-05-04 16.65 15.83 16.2 15.87 995300.0 15.64
2020-05-01 18.07 16.98 18.07 17.16 689300.0 16.92
2020-04-30 19.36 17.95 19.08 18.8 1190300.0 18.53
2020-04-29 20.92 19.98 20.82 20.0 1364400.0 19.71
2020-04-28 20.18 19.31 19.85 19.81 487800.0 19.53
2020-04-27 19.52 17.9 18.04 19.19 657400.0 18.92
2020-04-24 18.11 17.53 17.97 17.84 423100.0 17.59
2020-04-23 18.53 17.73 18.06 17.87 466600.0 17.61
2020-04-22 19.23 17.86 18.96 18.03 354500.0 17.77
2020-04-21 18.85 17.68 17.68 18.57 469200.0 18.3
2020-04-20 18.9 17.89 18.11 18.7 439100.0 18.43
2020-04-17 19.28 18.47 18.89 18.65 716800.0 18.38
2020-04-16 18.25 17.32 17.88 18.24 836600.0 17.98
2020-04-15 18.44 17.67 18.08 17.89 914700.0 17.63
2020-04-14 19.62 18.14 19.39 18.95 390200.0 18.68
2020-04-13 20.1 18.44 20.1 19.02 767500.0 18.75
2020-04-09 20.8 19.76 19.79 20.28 900500.0 19.99
2020-04-08 19.55 18.34 18.71 19.18 755200.0 18.91
2020-04-07 19.62 18.16 19.06 18.54 429700.0 18.28
2020-04-06 18.55 17.72 17.82 18.27 545800.0 18.01
2020-04-03 18.82 16.66 18.67 17.2 575700.0 16.95
2020-04-02 19.99 18.4 18.55 19.04 388700.0 18.77
2020-04-01 19.76 18.3 19.61 18.72 387500.0 18.45
2020-03-31 20.64 19.15 19.15 20.48 655800.0 20.19
2020-03-30 20.88 19.69 20.5 20.69 389200.0 20.39
2020-03-27 21.12 19.44 20.05 20.54 531100.0 20.25
2020-03-26 21.2 18.71 18.76 21.03 436900.0 20.73
2020-03-25 20.12 18.01 19.16 18.55 635700.0 18.29
2020-03-24 19.41 17.81 18.22 19.11 473900.0 18.84
2020-03-23 19.48 16.87 19.48 17.14 499900.0 16.9
2020-03-20 21.7 18.83 21.13 19.4 816100.0 19.12
2020-03-19 23.17 20.34 22.36 21.08 642900.0 20.78
2020-03-18 24.46 20.82 21.33 22.7 896900.0 22.38
2020-03-17 23.78 18.23 19.43 23.12 825300.0 22.79
2020-03-16 21.05 18.73 19.71 18.99 556900.0 18.72
2020-03-13 22.82 21.06 21.77 22.8 604900.0 22.47
2020-03-12 21.83 19.08 20.13 20.33 578200.0 20.04
2020-03-11 22.54 21.21 22.18 21.59 436700.0 21.28
2020-03-10 23.0 21.25 22.6 22.9 508500.0 22.57
2020-03-09 24.28 21.54 23.13 21.7 366300.0 21.39
2020-03-06 25.45 24.47 24.48 25.23 405900.0 24.87
2020-03-05 25.88 25.15 25.6 25.6 419900.0 25.23
2020-03-04 26.71 25.59 26.71 26.53 428000.0 26.15
2020-03-03 28.17 26.27 27.65 26.42 422700.0 26.04
2020-03-02 27.92 26.41 26.76 27.86 441100.0 27.46
2020-02-28 27.35 26.03 26.66 26.87 720700.0 26.49
2020-02-27 29.02 27.65 28.23 27.65 704300.0 27.26
2020-02-26 29.82 28.9 29.54 28.91 405700.0 28.5
2020-02-25 30.16 29.27 30.16 29.35 546100.0 28.93
2020-02-24 30.22 29.59 29.84 30.17 362400.0 29.74
2020-02-21 30.97 30.35 30.96 30.73 1121300.0 30.29
2020-02-20 31.19 30.42 30.42 31.08 448900.0 30.64
2020-02-19 30.79 30.47 30.68 30.56 298700.0 30.12
2020-02-18 30.89 30.27 30.68 30.5 705700.0 30.06