Quantcast

Historical Stock Prices

GWB 
$41.64
*  
0.32
0.77%
Get GWB Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 41.34 41.96 41.08 41.64 134,197
07/19/2018 41.18 41.5 40.97 41.32 187,953
07/18/2018 41.1 41.44 40.95 41.4 112,339
07/17/2018 41.18 41.4 40.96 40.98 103,768
07/16/2018 40.76 41.16 40.76 41.06 144,188
07/13/2018 40.9 41.21 40.52 40.61 136,906
07/12/2018 41.98 41.98 40.795 41.02 197,237
07/11/2018 41.73 42.44 41.7 41.8 239,110
07/10/2018 42.61 42.81 41.97 42.3 234,050
07/09/2018 42.32 43.04 42.12 42.73 281,301
07/06/2018 41.96 42.4 41.77 42.1 219,374
07/05/2018 42.65 42.65 41.97 42.14 218,133
07/03/2018 42.26 42.54 41.93 42.18 70,933
07/02/2018 41.69 42.19 41.58 42.19 369,109
06/29/2018 42.77 42.97 41.92 41.99 191,138
06/28/2018 42.67 42.97 42.2932 42.43 166,291
06/27/2018 43.34 43.52 42.6 42.62 228,555
06/26/2018 43.32 43.56 42.8287 43.37 263,042
06/25/2018 43.44 43.555 42.77 43.31 215,790
06/22/2018 44.3 44.325 43.43 43.57 423,603
06/21/2018 44.15 44.37 43.52 43.98 250,314
06/20/2018 44.75 44.75 44.06 44.15 412,707
06/19/2018 44.04 44.78 43.97 44.5 417,636
06/18/2018 44.02 44.62 43.72 44.42 155,356
06/15/2018 43.99 44.29 43.27 44.22 418,578
06/14/2018 44.27 44.27 43.55 44.16 129,056
06/13/2018 44.21 44.63 43.85 44.16 163,552
06/12/2018 44.77 44.8325 44.19 44.21 141,632
06/11/2018 45.27 45.35 44.37 44.49 213,738
06/08/2018 45.33 45.66 45.15 45.25 173,776
06/07/2018 45.78 46.029 45.25 45.45 185,863
06/06/2018 45.08 45.695 45.08 45.46 198,442
06/05/2018 44.79 45.13 44.47 44.99 252,036
06/04/2018 44.54 45 44.38 44.98 282,141
06/01/2018 44.24 44.66 44.08 44.3 200,061
05/31/2018 43.72 44.19 43.59 43.59 424,751
05/30/2018 43.25 43.93 43.13 43.72 203,164
05/29/2018 42.82 43.24 42.38 42.71 339,500
05/25/2018 43.25 43.53 43.07 43.35 129,599
05/24/2018 43.75 43.75 42.81 43.56 197,159
05/23/2018 43.8 43.93 43.59 43.86 201,717
05/22/2018 43.82 44.37 43.77 43.79 154,236
05/21/2018 43.17 43.95 43.17 43.88 124,409
05/18/2018 43.36 43.52 43.08 43.25 189,934
05/17/2018 42.81 43.57 42.81 43.26 231,064
05/16/2018 42.72 43.28 42.66 42.8 335,089
05/15/2018 42.52 43.04 42.44 42.69 210,309
05/14/2018 42.8 43.13 42.45 42.47 164,536
05/11/2018 42.95 43.15 42.71 42.75 170,807
05/10/2018 42.83 43.07 42.48 42.81 176,206
05/09/2018 42.7 43.43 42.53 42.99 310,895
05/08/2018 42.33 42.99 42.33 42.65 296,490
05/07/2018 42.2 42.48 41.88 42.25 137,729
05/04/2018 41.47 42.35 41.23 42.02 144,527
05/03/2018 41.66 41.9 41.15 41.68 275,013
05/02/2018 41.59 42.31 41.33 41.88 246,155
05/01/2018 41.09 41.68 40.19 41.64 209,996
04/30/2018 41.41 42.07 41.14 41.14 277,101
04/27/2018 41.43 41.69 40.88 41.14 189,255
04/26/2018 40.75 41.6 40 41.44 482,112
04/25/2018 40.2 40.53 39.75 40.43 394,200
04/24/2018 40.42 40.88 40.19 40.23 264,202
04/23/2018 39.9 40.49 39.9 40.31 133,630
04/20/2018 39.72 40.07 39.6 39.79 133,931
*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?

Smart Portfolio