Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
64.24
+1.62 (2.59%)
Nov 22, 2024, 4:00 PM EST - Market closed
Great Southern Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 62.75 | 64.26 | 62.69 | 64.24 | 64.24 | 2.59% | 32,011 |
Nov 21, 2024 | 61.78 | 63.05 | 61.52 | 62.62 | 62.62 | 1.34% | 23,346 |
Nov 20, 2024 | 61.13 | 61.79 | 60.90 | 61.79 | 61.79 | 0.16% | 20,603 |
Nov 19, 2024 | 61.24 | 62.23 | 61.05 | 61.69 | 61.69 | -0.16% | 17,206 |
Nov 18, 2024 | 63.00 | 63.46 | 61.77 | 61.79 | 61.79 | -2.39% | 21,876 |
Nov 15, 2024 | 63.60 | 63.66 | 62.04 | 63.30 | 63.30 | 0.05% | 18,325 |
Nov 14, 2024 | 64.10 | 64.10 | 62.10 | 63.27 | 63.27 | -0.50% | 26,913 |
Nov 13, 2024 | 63.98 | 64.70 | 62.75 | 63.59 | 63.59 | 0.30% | 21,959 |
Nov 12, 2024 | 65.03 | 65.56 | 63.22 | 63.40 | 63.40 | -1.46% | 43,044 |
Nov 11, 2024 | 64.82 | 65.41 | 63.92 | 64.34 | 64.34 | 0.61% | 42,266 |
Nov 8, 2024 | 64.13 | 64.59 | 63.80 | 63.95 | 63.95 | 0.46% | 26,131 |
Nov 7, 2024 | 65.62 | 65.99 | 63.04 | 63.66 | 63.66 | -4.87% | 51,538 |
Nov 6, 2024 | 62.56 | 68.02 | 62.40 | 66.92 | 66.92 | 14.22% | 119,586 |
Nov 5, 2024 | 57.49 | 58.74 | 57.49 | 58.59 | 58.59 | 3.41% | 22,065 |
Nov 4, 2024 | 56.71 | 57.45 | 56.46 | 56.66 | 56.66 | -0.87% | 17,641 |
Nov 1, 2024 | 57.36 | 57.63 | 56.31 | 57.16 | 57.16 | 0.83% | 12,629 |
Oct 31, 2024 | 58.08 | 58.08 | 56.69 | 56.69 | 56.69 | -2.98% | 14,688 |
Oct 30, 2024 | 58.30 | 58.80 | 58.23 | 58.43 | 58.43 | 0.53% | 9,721 |
Oct 29, 2024 | 57.83 | 58.49 | 57.80 | 58.12 | 58.12 | -0.41% | 12,287 |
Oct 28, 2024 | 57.25 | 59.24 | 57.25 | 58.36 | 58.36 | 2.58% | 19,106 |
Oct 25, 2024 | 58.43 | 58.43 | 56.60 | 56.89 | 56.89 | -2.98% | 17,988 |
Oct 24, 2024 | 55.86 | 58.64 | 55.86 | 58.64 | 58.64 | 0.77% | 18,716 |
Oct 23, 2024 | 55.97 | 58.28 | 55.97 | 58.19 | 58.19 | 3.30% | 32,089 |
Oct 22, 2024 | 55.64 | 56.42 | 55.64 | 56.33 | 56.33 | 0.88% | 16,111 |
Oct 21, 2024 | 58.08 | 58.08 | 55.61 | 55.84 | 55.84 | -4.38% | 16,306 |
Oct 18, 2024 | 58.43 | 58.94 | 58.20 | 58.40 | 58.40 | 0.62% | 18,731 |
Oct 17, 2024 | 58.97 | 58.97 | 56.34 | 58.04 | 58.04 | -0.48% | 16,629 |
Oct 16, 2024 | 59.10 | 60.32 | 58.09 | 58.32 | 58.32 | -0.38% | 41,712 |
Oct 15, 2024 | 57.78 | 60.60 | 57.78 | 58.54 | 58.54 | 1.99% | 27,558 |
Oct 14, 2024 | 57.21 | 57.81 | 56.95 | 57.40 | 57.40 | 0.68% | 10,327 |
Oct 11, 2024 | 55.06 | 57.44 | 55.06 | 57.01 | 57.01 | 3.82% | 14,067 |
Oct 10, 2024 | 54.72 | 55.08 | 54.35 | 54.91 | 54.91 | -0.69% | 13,128 |
Oct 9, 2024 | 54.91 | 55.56 | 54.74 | 55.29 | 55.29 | 0.16% | 11,014 |
Oct 8, 2024 | 55.59 | 55.59 | 54.90 | 55.20 | 55.20 | 0.18% | 12,485 |
Oct 7, 2024 | 55.18 | 55.55 | 54.95 | 55.10 | 55.10 | -0.27% | 12,408 |
Oct 4, 2024 | 55.20 | 55.52 | 54.76 | 55.25 | 55.25 | 1.81% | 12,410 |
Oct 3, 2024 | 54.43 | 54.74 | 54.23 | 54.27 | 54.27 | -1.11% | 10,010 |
Oct 2, 2024 | 55.32 | 56.02 | 54.53 | 54.88 | 54.88 | -0.87% | 12,209 |
Oct 1, 2024 | 56.89 | 56.89 | 55.02 | 55.36 | 55.36 | -3.40% | 17,528 |
Sep 30, 2024 | 57.13 | 57.69 | 56.62 | 57.31 | 57.31 | 0.69% | 12,780 |
Sep 27, 2024 | 57.59 | 57.59 | 56.64 | 56.92 | 56.53 | 0.16% | 20,154 |
Sep 26, 2024 | 57.39 | 57.48 | 56.60 | 56.83 | 56.44 | -0.04% | 21,641 |
Sep 25, 2024 | 55.97 | 57.42 | 55.97 | 56.85 | 56.46 | -1.92% | 17,874 |
Sep 24, 2024 | 59.24 | 59.24 | 57.72 | 57.96 | 57.56 | -1.40% | 11,343 |
Sep 23, 2024 | 59.95 | 60.18 | 58.54 | 58.78 | 58.37 | -1.19% | 16,787 |
Sep 20, 2024 | 60.96 | 61.12 | 59.20 | 59.49 | 59.08 | -3.32% | 88,153 |
Sep 19, 2024 | 61.29 | 61.59 | 60.08 | 61.53 | 61.10 | 3.55% | 26,226 |
Sep 18, 2024 | 58.68 | 62.19 | 58.36 | 59.42 | 59.01 | 0.97% | 39,068 |
Sep 17, 2024 | 58.98 | 59.99 | 58.69 | 58.85 | 58.44 | 0.81% | 38,046 |
Sep 16, 2024 | 57.98 | 58.55 | 57.16 | 58.38 | 57.98 | 1.53% | 48,361 |
Sep 13, 2024 | 56.55 | 57.76 | 56.55 | 57.50 | 57.10 | 2.70% | 18,867 |
Sep 12, 2024 | 56.07 | 56.32 | 55.42 | 55.99 | 55.60 | 0.59% | 19,397 |
Sep 11, 2024 | 55.68 | 55.70 | 54.48 | 55.66 | 55.27 | -0.91% | 16,472 |
Sep 10, 2024 | 55.50 | 56.32 | 55.23 | 56.17 | 55.78 | 1.06% | 18,998 |
Sep 9, 2024 | 56.07 | 56.69 | 55.25 | 55.58 | 55.20 | -0.87% | 35,501 |
Sep 6, 2024 | 57.08 | 57.08 | 55.83 | 56.07 | 55.68 | -1.94% | 17,211 |
Sep 5, 2024 | 58.18 | 58.18 | 56.97 | 57.18 | 56.78 | -1.11% | 12,606 |
Sep 4, 2024 | 58.61 | 58.61 | 57.58 | 57.82 | 57.42 | -1.42% | 14,328 |
Sep 3, 2024 | 58.98 | 59.36 | 58.40 | 58.65 | 58.24 | -1.53% | 22,685 |
Aug 30, 2024 | 59.70 | 60.17 | 59.28 | 59.56 | 59.15 | -0.25% | 32,889 |
Aug 29, 2024 | 60.11 | 60.11 | 57.80 | 59.71 | 59.30 | 0.42% | 16,067 |
Aug 28, 2024 | 58.75 | 60.36 | 58.61 | 59.46 | 59.05 | 0.37% | 29,490 |
Aug 27, 2024 | 58.99 | 59.40 | 58.48 | 59.24 | 58.83 | -0.85% | 22,103 |
Aug 26, 2024 | 60.54 | 60.56 | 59.51 | 59.75 | 59.34 | -0.75% | 17,418 |
Aug 23, 2024 | 57.46 | 61.58 | 57.46 | 60.20 | 59.78 | 5.67% | 28,323 |
Aug 22, 2024 | 57.36 | 57.36 | 56.95 | 56.97 | 56.58 | 0.07% | 9,046 |
Aug 21, 2024 | 56.44 | 57.06 | 56.18 | 56.93 | 56.54 | 1.05% | 10,050 |
Aug 20, 2024 | 57.12 | 57.12 | 55.84 | 56.34 | 55.95 | -1.24% | 22,036 |
Aug 19, 2024 | 56.91 | 57.33 | 56.44 | 57.05 | 56.66 | 0.76% | 12,797 |
Aug 16, 2024 | 55.65 | 57.03 | 55.65 | 56.62 | 56.23 | 1.23% | 51,781 |
Aug 15, 2024 | 55.59 | 57.08 | 55.34 | 55.93 | 55.54 | 2.91% | 30,795 |
Aug 14, 2024 | 55.64 | 55.64 | 54.10 | 54.35 | 53.97 | -1.79% | 23,678 |
Aug 13, 2024 | 54.84 | 55.60 | 53.93 | 55.34 | 54.96 | 2.16% | 20,930 |
Aug 12, 2024 | 55.58 | 57.55 | 53.93 | 54.17 | 53.80 | -1.90% | 22,304 |
Aug 9, 2024 | 55.60 | 55.60 | 54.72 | 55.22 | 54.84 | -1.07% | 27,941 |
Aug 8, 2024 | 55.70 | 56.07 | 55.19 | 55.82 | 55.43 | 1.36% | 17,538 |
Aug 7, 2024 | 56.00 | 56.00 | 54.87 | 55.07 | 54.69 | -0.34% | 23,105 |
Aug 6, 2024 | 55.71 | 56.17 | 54.79 | 55.26 | 54.88 | -0.97% | 23,968 |
Aug 5, 2024 | 55.82 | 57.00 | 54.52 | 55.80 | 55.41 | -3.98% | 33,656 |
Aug 2, 2024 | 57.20 | 58.69 | 56.97 | 58.11 | 57.71 | -2.40% | 46,399 |
Aug 1, 2024 | 62.57 | 62.57 | 59.15 | 59.54 | 59.13 | -4.90% | 37,805 |
Jul 31, 2024 | 64.25 | 64.38 | 62.52 | 62.61 | 62.18 | -2.28% | 44,776 |
Jul 30, 2024 | 63.66 | 64.35 | 63.35 | 64.07 | 63.63 | 1.54% | 19,847 |
Jul 29, 2024 | 64.89 | 64.89 | 63.03 | 63.10 | 62.66 | -2.79% | 21,079 |
Jul 26, 2024 | 65.37 | 65.38 | 63.95 | 64.91 | 64.46 | 0.45% | 26,347 |
Jul 25, 2024 | 62.84 | 65.50 | 62.84 | 64.62 | 64.17 | 3.46% | 55,938 |
Jul 24, 2024 | 63.39 | 63.70 | 62.46 | 62.46 | 62.03 | -2.33% | 36,132 |
Jul 23, 2024 | 62.13 | 64.34 | 61.65 | 63.95 | 63.51 | 2.35% | 45,959 |
Jul 22, 2024 | 61.35 | 63.13 | 60.62 | 62.48 | 62.05 | 1.35% | 48,086 |
Jul 19, 2024 | 62.99 | 63.75 | 61.40 | 61.65 | 61.22 | -2.36% | 34,851 |
Jul 18, 2024 | 63.37 | 65.90 | 62.94 | 63.14 | 62.70 | -1.10% | 34,335 |
Jul 17, 2024 | 61.54 | 64.07 | 60.69 | 63.84 | 63.40 | 1.14% | 44,092 |
Jul 16, 2024 | 60.00 | 63.14 | 60.00 | 63.12 | 62.68 | 6.68% | 65,459 |
Jul 15, 2024 | 57.69 | 59.97 | 57.69 | 59.17 | 58.76 | 3.84% | 33,060 |
Jul 12, 2024 | 57.47 | 58.72 | 55.78 | 56.98 | 56.59 | 0.14% | 31,390 |
Jul 11, 2024 | 56.31 | 57.74 | 54.10 | 56.90 | 56.51 | 3.29% | 89,388 |
Jul 10, 2024 | 54.34 | 55.21 | 53.97 | 55.09 | 54.71 | 0.86% | 20,554 |
Jul 9, 2024 | 53.24 | 54.70 | 52.70 | 54.62 | 54.24 | 2.00% | 17,316 |
Jul 8, 2024 | 53.42 | 53.61 | 53.00 | 53.55 | 53.18 | 1.19% | 15,748 |
Jul 5, 2024 | 53.72 | 54.75 | 52.92 | 52.92 | 52.55 | -1.62% | 23,276 |