Great Western Bancorp Stock Price History, GWB Historical Prices

Add to My Stocks
$42.69 $0.41 (0.97%) GWB stock closing price Feb 16, 2018 (Closing)

View and download Great Western Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Great Western Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $45.39 on Mar 17, 2017 as seen from Great Western Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 41.99 43 41.95 42.69 124,365 18.4 4.98
2018-02-15 42.4 42.4 41.87 42.28 80,307 18.22 4.93
2018-02-14 40.91 42.02 40.91 41.99 136,603 18.1 4.89
2018-02-13 40.57 41.35 40.46 41.2 235,816 17.76 4.8
2018-02-12 40.97 41.22 40.36 40.72 204,400 17.55 4.75
2018-02-09 40.43 41.19 39.52 40.8 224,373 17.59 4.75
2018-02-08 41.56 41.56 39.74 39.75 193,341 17.13 4.63
2018-02-07 41.66 42.19 41.46 41.58 248,938 17.92 4.85
2018-02-06 40 42.07 39.69 41.79 337,007 18.01 4.87
2018-02-05 41.87 42.89 41.09 41.09 372,896 17.71 4.79
2018-02-02 43.1 43.57 42.55 42.69 269,455 18.4 4.98
2018-02-01 41.81 43.19 41.55 43.19 356,133 18.62 5.03
2018-01-31 42.46 42.78 42.11 42.15 156,002 18.17 4.91
2018-01-30 42.61 42.94 42.21 42.38 251,798 18.27 4.94
2018-01-29 43.08 43.42 42.86 42.88 189,419 18.48 5
2018-01-26 45 45 42.85 43.32 269,333 17.61 5.13
2018-01-25 44.6 44.76 42.33 44.76 485,275 18.2 5.3
2018-01-24 44.52 44.55 43.91 44.08 291,749 17.92 5.22
2018-01-23 43.56 44.32 43.47 44.29 255,773 18 5.24
2018-01-22 43.61 43.84 43.11 43.76 182,637 17.79 5.18
2018-01-19 42.75 43.6 42.75 43.6 187,905 17.72 5.16
2018-01-18 42.77 43.24 42.65 42.89 232,729 17.44 5.08
2018-01-17 42.88 42.89 42.15 42.84 204,546 17.42 5.07
2018-01-16 43.35 43.46 42.25 42.47 198,150 17.26 5.03
2018-01-12 42.99 43.2 42.61 42.98 208,631 17.47 5.09
2018-01-11 41.73 42.94 41.73 42.87 276,598 17.43 5.07
2018-01-10 41.39 42.25 41.2 41.55 226,568 16.89 4.92
2018-01-09 41.04 41.56 40.74 41.3 430,860 16.79 4.89
2018-01-08 40.57 41 40.33 40.97 278,478 16.65 4.85
2018-01-05 40.33 40.76 40.15 40.76 231,269 16.57 4.82
2018-01-04 40.24 40.61 39.95 40.09 286,508 16.3 4.74
2018-01-03 40 40.13 39.36 39.79 180,281 16.18 4.71
2018-01-02 40.07 40.43 39.56 39.99 251,292 16.26 4.73
2017-12-29 40.33 40.33 39.68 39.8 208,906 16.18 4.71
2017-12-28 39.93 40.3 39.72 40.29 184,273 16.38 4.77
2017-12-27 40.16 40.27 39.82 39.85 268,027 16.2 4.72
2017-12-26 40.8 40.8 40.15 40.18 135,540 16.33 4.76
2017-12-22 41.2 41.2 40.37 40.58 176,976 16.5 4.8
2017-12-21 40.93 41.6 40.76 41.23 153,306 16.76 4.88
2017-12-20 40.86 41.09 40.17 40.73 202,298 16.56 4.82
2017-12-19 41.14 41.63 40.31 40.32 166,861 16.39 4.77
2017-12-18 40.85 41.48 40.67 41.01 199,456 16.67 4.85
2017-12-15 39.18 40.76 39.18 40.41 1,036,057 16.43 4.78
2017-12-14 40.02 40.07 39.05 39.1 256,938 15.89 4.63
2017-12-13 40.33 40.75 39.71 39.82 360,434 16.19 4.71
2017-12-12 40.04 40.41 39.67 39.97 324,758 16.25 4.73
2017-12-11 40.18 40.24 39.67 39.74 198,608 16.15 4.7
2017-12-08 41 41 40.12 40.14 105,594 16.32 4.75
2017-12-07 40.8 41.12 40.54 40.65 215,711 16.52 4.81
2017-12-06 40.57 41.31 40.57 40.84 240,733 16.6 4.83
2017-12-05 41.56 41.75 40.77 40.82 319,022 16.59 4.83
2017-12-04 41.97 42.65 41.47 41.49 263,852 16.87 4.91
2017-12-01 41.43 41.58 39.65 41.07 297,918 16.7 4.86
2017-11-30 42.93 43.14 41.3 41.32 310,148 16.8 4.89
2017-11-29 41.56 43.36 41.42 42.54 318,667 17.29 5.03
2017-11-28 39.82 41.51 39.82 41.37 226,343 16.82 4.9
2017-11-27 39.9 40.18 39.73 39.76 172,835 16.16 4.71
2017-11-24 40.58 40.58 39.54 39.93 104,706 16.23 4.73
2017-11-23 0 0 0 40.49 0 - -
2017-11-22 40.56 40.71 40.28 40.49 143,972 16.46 4.79
2017-11-21 40.29 40.62 40.05 40.51 205,372 16.47 4.79
2017-11-20 40.04 40.2 39.7 40.17 175,443 16.33 4.75
2017-11-17 39.34 40.21 39.27 39.95 156,287 16.24 4.73
2017-11-16 39.6 39.87 39.34 39.65 126,676 16.12 4.69
2017-11-15 39 39.78 38.7 39.31 151,795 15.98 4.65
2017-11-14 38.61 39.39 38.61 39.34 181,723 15.99 4.66
2017-11-13 37.93 39.09 37.65 38.96 181,594 15.84 4.61
2017-11-10 38.48 38.95 38.28 38.28 182,245 15.56 4.53
2017-11-09 38.74 38.92 37.67 38.37 178,895 15.6 4.54
2017-11-08 39.05 39.49 38.6 39.2 167,286 15.94 4.64
2017-11-07 40.59 40.59 39.25 39.29 156,327 15.97 4.65
2017-11-06 40.75 40.81 40.36 40.59 135,125 16.5 4.8
2017-11-03 41.52 41.52 40.58 40.79 201,244 16.58 4.83
2017-11-02 40.73 41.94 40.53 41.8 237,481 16.99 4.95
2017-11-01 40.93 41.42 40.27 40.84 177,339 16.6 4.83
2017-10-31 39.72 41.32 39.66 40.59 320,285 16.5 4.8
2017-10-30 41.8 42.02 40.72 40.9 189,128 16.63 4.84
2017-10-27 42 42.5 41.44 42.28 188,238 17.19 5
2017-10-26 42.04 42.32 40.56 42.15 190,830 17.64 5.02
2017-10-25 41.55 41.86 40.75 41.38 154,012 17.31 4.93
2017-10-24 41.09 41.62 41.07 41.42 154,792 17.33 4.93
2017-10-23 41.58 41.85 40.62 40.68 139,783 17.02 4.84
2017-10-20 42.07 42.1 41.53 41.59 184,257 17.4 4.95
2017-10-19 40.64 41.62 40.64 41.43 232,484 17.34 4.93
2017-10-18 40.6 41.07 40.6 40.99 228,322 17.15 4.88
2017-10-17 41.02 41.02 40.27 40.36 181,997 16.89 4.81
2017-10-16 40.39 41.14 40.39 40.94 136,701 17.13 4.88
2017-10-13 40.19 40.81 39.83 40.43 220,943 16.92 4.81
2017-10-12 40.4 40.75 40.09 40.34 255,257 16.88 4.8
Get more Data

Great Western Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price45.39Mar 17,2017
Min Stock Price18Oct 16,2014
Avg Stock Price32.02

Great Western Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.96Jan 26,2017
Min PE Ratio11.61Feb 11,2016
Avg PE Ratio16.14

Great Western Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.98Jan 26,2017
Min PS Ratio3.19Feb 11,2016
Avg PS Ratio4.55

GWB Industry Peers

Company Price Change (%)
Community Bank System (CBU)54.70.18 (0.33%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Umb Financial (UMBF)76.270.78 (1.03%)
Commerce Bancshares (CBSH)59.130.08 (0.14%)
Enterprise Financial Services (EFSC)48.10.3 (0.63%)
Midwestone Financial (MOFG)31.060.19 (0.62%)
West Bancorp (WTBA)24.850.35 (1.43%)

Great Western Bancorp share price history helps an investor analyze a company's history and do Great Western Bancorp stock analysis . The price movement is easily depicted in the Great Western Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. GWB stock saw an opening price of $41.99, and a closing price of $42.69 on Feb 16, 2018. Great Western Bancorp historical P/S ratio was at a high of 5.98 on Jan 26, 2017 and a low of 3.19 on Feb 11, 2016.