Historical Stock Prices

GWB 
$33.17
*  
0.38
1.13%
Get GWB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GWB now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 33.48 33.75 33.14 33.17 470,218
09/22/2016 32.72 33.59 32.575 33.55 422,517
09/21/2016 32.78 32.95 32.5 32.66 302,765
09/20/2016 32.35 32.59 32.1 32.44 331,818
09/19/2016 31.96 32.48 31.85 32.04 248,425
09/16/2016 32.52 32.74 31.75 31.78 1,026,013
09/15/2016 32.09 32.8 31.995 32.8 325,233
09/14/2016 32.15 32.53 31.97 32.09 394,592
09/13/2016 32.2 32.42 31.91 32.2 345,251
09/12/2016 31.89 32.55 31.86 32.53 579,167
09/09/2016 32.16 32.55 32 32.03 396,894
09/08/2016 33.08 33.08 31.65 32.26 543,309
09/07/2016 33.05 33.14 32.68 33.02 418,176
09/06/2016 34.26 34.26 33.12 33.17 270,532
09/02/2016 33.94 34.33 33.656 34.22 352,052
09/01/2016 34.36 34.48 33.49 33.77 215,899
08/31/2016 34.23 34.475 33.93 34.24 614,016
08/30/2016 33.69 34.22 33.66 34.15 272,678
08/29/2016 33.42 33.77 33.4 33.6 192,257
08/26/2016 33.24 33.72 32.99 33.39 367,690
08/25/2016 32.46 33.14 32.45 33.1 338,322
08/24/2016 32.58 32.78 32.31 32.54 205,705
08/23/2016 32.61 32.67 32.37 32.52 166,301
08/22/2016 32.51 32.56 32.31 32.43 160,015
08/19/2016 32.44 32.65 32.38 32.55 205,590
08/18/2016 32.63 32.76 32.44 32.54 196,974
08/17/2016 32.28 32.6 32.165 32.57 237,500
08/16/2016 32.67 32.9 32.33 32.35 476,037
08/15/2016 33.01 33.08 32.83 32.84 281,776
08/12/2016 32.61 32.98 32.36 32.86 426,865
08/11/2016 32.69 33.0399 32.49 32.86 384,864
08/10/2016 32.61 33.34 32.57 32.6 259,059
08/09/2016 33.44 33.55 33.2 33.45 162,982
08/08/2016 33.64 33.735 33.29 33.44 319,428
08/05/2016 32.82 33.68 32.82 33.68 329,992
08/04/2016 32.3 32.65 32.29 32.48 201,841
08/03/2016 32.06 32.54 32.04 32.4 221,692
08/02/2016 32.65 32.71 31.74 32.04 448,385
08/01/2016 33.23 33.49 32.613 32.74 465,865
07/29/2016 33.85 33.89 32.9 33.17 701,452
07/28/2016 34.12 34.54 33.355 33.51 476,148
07/27/2016 34.16 34.3 33.93 34.1 270,114
07/26/2016 33.79 34.08 33.67 34.08 326,131
07/25/2016 34.1 34.1 33.71 33.74 267,936
07/22/2016 33.74 34.13 33.7 34.04 222,946
07/21/2016 34.6 34.6 33.61 33.82 443,879
07/20/2016 34.64 34.95 34.45 34.61 387,755
07/19/2016 34.31 34.76 34.26 34.63 282,393
07/18/2016 34.67 34.82 34.3884 34.5 261,662
07/15/2016 34.83 35.01 34.55 34.61 551,682
07/14/2016 34.41 34.74 34.22 34.59 622,347
07/13/2016 33.65 33.87 33.39 33.87 477,991
07/12/2016 33.04 33.74 32.9 33.62 576,649
07/11/2016 32.32 32.92 32.12 32.87 431,429
07/08/2016 31.83 32.32 31.7 32.08 368,694
07/07/2016 30.94 31.5 30.79 31.46 353,239
07/06/2016 30.15 31.28 30.15 30.95 265,350
07/05/2016 30.37 30.89 30.28 30.59 303,847
07/01/2016 31.42 31.59 30.73 31.04 340,199
06/30/2016 31.13 31.61 30.61 31.54 591,545
06/29/2016 30.53 31.02 30.4 31.01 377,294
06/28/2016 30.19 30.45 29.88 30.18 418,158
06/27/2016 30.46 30.46 29.31 29.88 597,683
06/24/2016 31.18 31.73 30.86 30.9 2,673,916
06/23/2016 32.39 33.17 32.39 32.98 475,429
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?