Great Western Bancorp Stock Price History, GWB Historical Prices

Add to My Stocks
$37.12 $0.97 (2.68%) GWB stock closing price Sep 18, 2017 (Closing)

Great Western Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 Great Western Bancorp stock price history chart shows that the stock price was at a high of 45.39 on 17 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1836.2237.2336.2237.1223264915.534.42
2017-09-1536.0436.2535.8236.1582112815.134.30
2017-09-1436.3736.8035.9336.0415071815.084.29
2017-09-1335.9036.5835.8436.3922083115.234.33
2017-09-1235.4836.3135.4835.9924707815.064.29
2017-09-1135.4035.9235.1135.3129901514.774.20
2017-09-0833.4035.0633.4034.7231442614.534.13
2017-09-0734.9834.9833.2733.4635059114.003.98
2017-09-0635.1435.4134.8635.0633574414.674.17
2017-09-0535.8135.8134.6434.9124337614.614.16
2017-09-0135.9736.1535.8936.0112522915.074.29
2017-08-3135.9136.1335.7135.9215740715.034.28
2017-08-3036.0236.1035.6635.7718316514.974.26
2017-08-2935.8636.1935.7035.9118863315.034.28
2017-08-2836.7236.9136.2136.3215487515.204.33
2017-08-2536.5436.8336.2136.5418456015.294.35
2017-08-2436.5236.6036.2236.4014598715.234.33
2017-08-2336.0836.5536.0836.3212457115.204.33
2017-08-2236.1936.4636.0736.3612319515.214.33
2017-08-2136.1436.1935.7235.9516692215.044.28
2017-08-1835.9736.5935.8736.1916403615.144.31
2017-08-1737.1737.3536.2136.3026312915.194.32
2017-08-1637.7337.9037.0937.3227718715.624.44
2017-08-1537.9838.1937.4337.6624324215.764.48
2017-08-1436.8737.6436.7137.6428302615.754.48
2017-08-1136.3036.9035.8636.5231266915.284.35
2017-08-1037.6337.7536.5336.5421077115.294.35
2017-08-0938.4338.8937.7937.9925713115.904.52
2017-08-0838.7439.7238.5538.9218304716.294.63
2017-08-0739.6539.8138.7538.8018395516.234.62
2017-08-0439.1039.7838.8839.6422485216.594.72
2017-08-0339.2139.2337.2438.6718043516.184.60
2017-08-0239.1439.4638.9239.2920917016.444.68
2017-08-0139.2439.4038.8939.2813902516.444.68
2017-07-3138.2339.2638.0539.0125879716.324.65
2017-07-2838.4738.6237.9838.0126302315.904.53
2017-07-2739.9839.9838.4338.7148263617.134.80
2017-07-2640.7440.8739.7540.0430406217.724.96
2017-07-2541.1741.2540.6240.7346818118.025.05
2017-07-2439.9040.4539.9040.3713064417.865.00
2017-07-2140.7640.7639.7839.8514635617.634.94
2017-07-2040.3640.6140.0640.2817850817.824.99
2017-07-1939.9840.5739.9840.4020771817.885.00
2017-07-1839.6439.9739.4339.9216593917.664.95
2017-07-1739.9540.2339.4739.9122008317.664.94
2017-07-1439.8740.2939.4840.0317723317.714.96
2017-07-1340.6740.7240.1540.3822857017.875.00
2017-07-1240.4640.8640.2240.5313840417.935.02
2017-07-1140.4940.6339.9140.6025088217.975.03
2017-07-1040.3240.9140.2540.6327929617.985.03
2017-07-0741.0641.0640.1340.4828230817.915.01
2017-07-0641.1641.4940.6740.8429766318.075.06
2017-07-0541.5641.6940.8141.2513459618.255.11
2017-07-0341.0441.8740.7341.4524086918.345.13
2017-06-3040.9141.2440.4840.8132418118.065.06
2017-06-2941.2841.6740.2340.7822625318.045.05
2017-06-2839.6940.3139.5340.0828419117.744.96
2017-06-2739.2839.9238.9439.4733488017.474.89
2017-06-2639.1039.5038.6539.0133145917.264.83
2017-06-2339.0739.2538.7939.0957237117.304.84
2017-06-2238.1338.9037.8438.8340371517.184.81
2017-06-2138.9939.0338.2138.2119517816.914.73
2017-06-2039.3439.5138.9238.9214556617.224.82
2017-06-1940.0940.5339.4839.6219339017.534.91
2017-06-1639.9340.2439.4539.7862518117.604.93
2017-06-1540.1040.7539.9740.4317050117.895.01
2017-06-1440.5940.7240.0440.5037727317.925.02
2017-06-1341.1541.3740.7541.0237736418.155.08
2017-06-1240.7641.9840.5641.0064232018.145.08
2017-06-0939.5040.9639.3640.7051320718.015.04
2017-06-0837.4939.7737.3839.2045862817.354.86
2017-06-0737.0337.4736.9637.4730790516.584.64
2017-06-0636.6337.1836.4236.8842157416.324.57
2017-06-0537.5237.9537.0037.0138725416.384.58
2017-06-0237.5038.1937.4237.5048953716.594.65
2017-06-0138.1438.1737.6137.9259858916.784.70
2017-05-3138.1638.2037.4837.8638543216.754.69
2017-05-3038.3038.4537.5138.0829052516.854.72
2017-05-290.000.000.0038.440N/AN/A
2017-05-2638.6838.8238.3638.4418643917.014.76
2017-05-2539.1639.4138.6838.8328190117.184.81
2017-05-2439.3039.5138.6039.0631978817.284.84
2017-05-2338.6539.4038.3639.1427034617.324.85
2017-05-2237.8138.5637.6938.4543098317.014.76
2017-05-1938.1638.6237.7137.7266108316.694.67
2017-05-1837.9538.6137.9138.1559876516.884.73
2017-05-1738.8039.3537.8338.2752553716.934.74
2017-05-1640.4740.5739.8940.1034814417.744.97
2017-05-1540.3540.7140.1740.2934229017.834.99
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 45.39 Mar 17,2017
Min Stock Price 18 Oct 15,2014
Avg Stock Price 30.76

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 16

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 4.5

GWB Industry Peers

Company Price Change (%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Eagle Bancorp (EGBN)640.4 (0.63%)
Equity Bancshares (EQBK)33.990.67 (2.01%)
Wells Fargo (WFC)52.711.05 (2.03%)
Great Southern Bancorp (GSBC)50.850.2 (0.39%)
Umb Financial (UMBF)68.80.46 (0.67%)
Commerce Bancshares (CBSH)55.780.61 (1.11%)

We provide Great Western Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Great Western Bancorp stock analysis. The price movement is easily depicted in the Great Western Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 37.12 and 232649 shares of GWB were traded on 18 Sep, 2017. 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. .