Great Western Bancorp Stock Price History (NYSE:GWB)

Add to My Stocks
$42.7 $0.11 (0.26%) GWB stock closing price Feb 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Great Western Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Great Western Bancorp P/E ratio data for the stock. The Great Western Bancorp stock price history chart shows that the stock price was at a low of 18 on 16 Oct, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2442.0842.7242.0442.7019032619.325.47
2017-02-2342.4042.8241.7242.8126560819.375.49
2017-02-2242.0742.5941.9342.4914875119.235.45
2017-02-2142.4442.5541.9942.3931685919.185.43
2017-02-1742.1242.2841.6542.1035440019.055.40
2017-02-1643.0043.0742.1642.3441865419.165.43
2017-02-1543.1343.4843.0243.0741757119.495.52
2017-02-1442.5043.2442.2743.0036118019.465.51
2017-02-1342.8343.3542.3342.6121834219.285.46
2017-02-1042.9143.1242.3042.5318197619.245.45
2017-02-0942.2042.9242.1442.5217486019.245.45
2017-02-0842.4642.4641.7342.0519180419.035.39
2017-02-0743.4343.4342.5042.8425798719.395.49
2017-02-0643.4343.7142.9643.1119581219.515.53
2017-02-0342.9843.7942.6843.7330797319.795.61
2017-02-0242.3342.5241.7042.1326326819.065.40
2017-02-0143.3343.9242.6242.7422791919.345.48
2017-01-3143.0643.4942.5742.7531259019.345.48
2017-01-3043.6043.6042.4643.3432841519.615.56
2017-01-2744.6744.6743.7043.9627208019.895.63
2017-01-2642.9944.9942.9144.6543593320.965.98
2017-01-2543.4944.1143.0544.1020497320.705.91
2017-01-2442.2242.9842.0142.8429794220.115.74
2017-01-2342.1042.5642.0642.1529817719.795.65
2017-01-2041.6642.4941.4942.4523670819.935.69
2017-01-1942.1642.3641.3741.5914819219.535.57
2017-01-1841.8041.9741.2341.9432185919.695.62
2017-01-1742.7842.7841.5341.6831579919.575.58
2017-01-160.000.000.0043.290N/AN/A
2017-01-1343.2244.4642.9943.2922954620.325.80
2017-01-1243.3543.4042.2542.7717332620.085.73
2017-01-1143.4343.8042.9643.7124982120.525.85
2017-01-1042.9943.4542.4843.4343402120.395.82
2017-01-0943.1043.2242.6842.9439283820.165.75
2017-01-0643.6943.7743.1843.4622016820.405.82
2017-01-0544.1944.2842.9643.4320255720.395.82
2017-01-0444.0044.6143.8644.2537420520.785.93
2017-01-0344.0044.5043.4143.7722029320.555.86
2017-01-020.000.000.0043.590N/AN/A
2016-12-3043.5843.8943.2543.5926605720.475.84
2016-12-2943.6443.9243.1943.5026240620.425.83
2016-12-2844.0144.0143.4843.6417200720.495.85
2016-12-2743.4644.1143.3343.9714762920.645.89
2016-12-260.000.000.0043.340N/AN/A
2016-12-2343.2743.3943.0143.3416911520.355.81
2016-12-2243.3643.7142.7243.1721601520.275.78
2016-12-2143.9644.0043.3743.4151731920.385.81
2016-12-2043.3743.9643.1743.9529908120.635.89
2016-12-1942.1942.9341.5342.8936451020.145.74
2016-12-1642.6043.0942.1642.2997004119.855.66
2016-12-1541.6342.4341.4642.2045104519.815.65
2016-12-1440.9641.8740.9041.2729756419.385.53
2016-12-1341.3341.6540.7241.3829102019.435.54
2016-12-1241.4441.8940.7541.0258026119.265.49
2016-12-0941.9942.3741.0442.0029042819.725.63
2016-12-0841.4442.4141.2842.0233419019.735.63
2016-12-0740.7941.1840.7241.0753098419.285.50
2016-12-0640.5440.9840.0640.8336907519.175.47
2016-12-0539.9240.5239.7440.4241629318.985.41
2016-12-0240.0540.2939.3439.4345027318.515.28
2016-12-0140.1340.6939.6640.2757552818.915.39
2016-11-3039.4540.0538.7540.0048488118.785.36
2016-11-2938.4638.9538.4638.8036645318.225.20
2016-11-2838.9339.2138.3238.4128735818.035.14
2016-11-2539.3839.5039.0139.1917154918.405.25
2016-11-240.000.000.0039.440N/AN/A
2016-11-2339.3739.6238.8539.4434895618.525.28
2016-11-2239.2839.5138.7539.2138910418.415.25
2016-11-2139.4639.7038.6139.0043974718.315.22
2016-11-1839.2439.4339.0139.3052258218.455.26
2016-11-1739.0039.7738.9639.1565477718.385.24
2016-11-1638.4139.0938.0538.8552702918.245.20
2016-11-1537.9938.8937.2638.6863186218.165.18
2016-11-1437.9039.7037.6238.5859191918.115.17
2016-11-1135.9737.4035.5837.3150403217.525.00
2016-11-1035.0936.4834.9636.0159513416.914.82
2016-11-0932.9634.7832.9634.6657585616.274.64
2016-11-0832.6132.8532.2532.5621145015.294.36
2016-11-0732.5232.9432.4832.9023762815.454.41
2016-11-0431.9132.2031.6631.8726469314.964.27
2016-11-0331.9532.7531.7031.8640099214.964.27
2016-11-0231.9232.1731.5131.7624746614.914.25
2016-11-0132.3832.5431.6632.0724724015.064.30
2016-10-3132.2932.3731.9432.2431786415.144.32
2016-10-2832.6832.8232.1832.2320370415.134.32
2016-10-2734.5634.5632.8432.8537890615.214.49
2016-10-2633.2133.4832.8733.0621821215.314.52
2016-10-2533.6233.9433.1933.3815205915.454.56
2016-10-2433.3233.8033.2533.5317189715.524.58
Get more Data

Great Western Bancorp Stock Chart

View GWB PE ratio, PS ratio stocks charts and compare with peers.
GWB Chart
Note: Compare Great Western Bancorp stock price history with the index and industry peers.

Great Western Bancorp Historical Prices: Past 5 years

Max Stock Price 44.65 Jan 26,2017
Min Stock Price 18 Oct 16,2014
Avg Stock Price 28.58

Great Western Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.96 Jan 26,2017
Min PE Ratio 11.61 Feb 11,2016
Avg PE Ratio 15.45

Great Western Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.98 Jan 26,2017
Min PS Ratio 3.19 Feb 11,2016
Avg PS Ratio 4.34

GWB Industry Peers

Company Price Change (%)
Community Bank System (CBU)60.210.76 (1.25%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Equity Bancshares (EQBK)32.920.47 (1.41%)
Wells Fargo (WFC)57.810.68 (1.16%)
Great Southern Bancorp (GSBC)51.30.45 (0.87%)
Umb Financial (UMBF)79.50.85 (1.06%)
Commerce Bancshares (CBSH)59.270.38 (0.64%)

Great Western Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Great Western Bancorp stock analysis. Great Western Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   GWB saw a high of 42.72, and a low of 42.04 on last trading day. Great Western Bancorp historical P/S ratio was at a high of 5.98 on 26 Jan, 2017 and a low of 3.19 on 11 Feb, 2016. .