Historical Stock Price
| Home |
| Free Dividend Report |
| GWB Dividend History |
| GWB Historical Stock Prices |
| Preferred Stock Newsletter |
| GWB Options Chain |
| Stock Message Boards |
GWB (GWB) has the following price history information. Looking back at GWB historical stock prices for the last five trading days, on January 26, 2022, GWB opened at $33.83, traded as high as $33.94 and as low as $32.73, and closed at $33.41. Trading volume was a total of 894.20K shares. On January 27, 2022, GWB opened at $32.74, traded as high as $33.66 and as low as $31.14, and closed at $31.51. Trading volume was a total of 2.52M shares. On January 28, 2022, GWB opened at $31.74, traded as high as $32.22 and as low as $30.78, and closed at $31.38. Trading volume was a total of 2.37M shares. On January 31, 2022, GWB opened at $31.10, traded as high as $31.39 and as low as $30.30, and closed at $30.88. Trading volume was a total of 14.98M shares. On February 02, 2022, GWB opened at $30.88, traded as high as $30.88 and as low as $30.88, and closed at $30.88. Trading volume was a total of 0 shares.
GWB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into GWB shares, starting with a $10,000 purchase of GWB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 10/16/2014 | ||
| End date: | 02/02/2022 | ||
| Start price/share: | $18.00 | ||
| End price/share: | $30.88 | ||
| Starting shares: | 555.56 | ||
| Ending shares: | 641.64 | ||
| Dividends reinvested/share: | $4.55 | ||
| Total return: | 98.14% | ||
| Average Annual Total Return: | 9.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,808.56 | ||
| Years: | 7.30 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/16/2014 | ||
| End date: | 02/02/2022 | ||
| Start price/share: | $18.00 | ||
| End price/share: | $30.88 | ||
| Dividends collected/share: | $4.55 | ||
| Total return: | 96.83% | ||
| Average Annual Total Return: | 9.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,677.18 | ||
| Years: | 7.30 | ||
 | |||||
| GWB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/26/2022 | $33.83 | $33.94 | $32.73 | $33.41 | 894.20K |
| 01/27/2022 | $32.74 | $33.66 | $31.14 | $31.51 | 2.52M |
| 01/28/2022 | $31.74 | $32.22 | $30.78 | $31.38 | 2.37M |
| 01/31/2022 | $31.10 | $31.39 | $30.30 | $30.88 | 14.98M |
| 02/02/2022 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
|
| About GWB |
| Great Western Bancorp is a bank holding company. Through its subsidiary, Co. is focused on relationship-based business and agri-business banking. Co. serves its customers through branches in Arizona, Colorado, Iowa, Kansas, Minnesota, Missouri, Nebraska, North Dakota, and South Dakota. Co. focuses on commercial banking, complemented by its agri-business banking, retail banking and wealth management services. Co. provides a range of financial products. Co. also provides a range of deposit and loan products to its retail customers. In its wealth management business, Co. is engaged in private banking, financial planning, investment management, trust, and insurance services. |
| GWB Historical Closing Prices | |
| Date | Close |
| 01/26/2022 | $33.41 |
| 01/27/2022 | $31.51 |
| 01/28/2022 | $31.38 |
| 01/31/2022 | $30.88 |
| 02/02/2022 | $30.88 |
| Financials Historical Prices |
| GWB is categorized under the Financials sector; below are some other companies in the same sector:
GWGH Historical Stock Prices Also explore: GWB shares outstanding history
|
Free GWB Email Alerts:
GWB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.