Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
65.19
+0.75 (1.16%)
Apr 7, 2026, 12:03 PM EDT - Market open
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 63.90 | 65.25 | 63.85 | 64.44 | 64.44 | 0.56% | 48,779 |
| Apr 2, 2026 | 63.19 | 64.48 | 62.82 | 64.08 | 64.08 | 0.68% | 49,472 |
| Apr 1, 2026 | 63.13 | 64.57 | 62.97 | 63.65 | 63.65 | 0.82% | 53,832 |
| Mar 31, 2026 | 63.29 | 63.86 | 62.35 | 63.13 | 63.13 | 0.85% | 76,451 |
| Mar 30, 2026 | 62.20 | 62.88 | 61.66 | 62.60 | 62.60 | 0.81% | 47,678 |
| Mar 27, 2026 | 62.58 | 62.90 | 61.90 | 62.10 | 61.67 | -1.04% | 47,333 |
| Mar 26, 2026 | 61.93 | 62.99 | 60.79 | 62.75 | 62.32 | 0.74% | 49,897 |
| Mar 25, 2026 | 63.10 | 63.38 | 61.92 | 62.29 | 61.86 | -0.50% | 77,895 |
| Mar 24, 2026 | 62.15 | 63.20 | 61.89 | 62.60 | 62.17 | 0.03% | 68,771 |
| Mar 23, 2026 | 62.21 | 63.68 | 61.51 | 62.58 | 62.15 | 2.57% | 69,741 |
| Mar 20, 2026 | 61.65 | 61.90 | 60.72 | 61.01 | 60.59 | -1.04% | 133,937 |
| Mar 19, 2026 | 60.42 | 62.23 | 60.06 | 61.65 | 61.22 | 1.85% | 57,189 |
| Mar 18, 2026 | 60.68 | 61.16 | 60.25 | 60.53 | 60.11 | -0.61% | 69,646 |
| Mar 17, 2026 | 61.28 | 62.37 | 60.57 | 60.90 | 60.48 | -0.70% | 73,036 |
| Mar 16, 2026 | 61.38 | 61.67 | 60.92 | 61.33 | 60.91 | 0.71% | 44,731 |
| Mar 13, 2026 | 61.68 | 62.48 | 60.31 | 60.90 | 60.48 | -0.43% | 63,241 |
| Mar 12, 2026 | 59.89 | 61.40 | 59.78 | 61.16 | 60.74 | 0.36% | 64,850 |
| Mar 11, 2026 | 61.16 | 61.48 | 60.33 | 60.94 | 60.52 | -1.10% | 53,761 |
| Mar 10, 2026 | 61.16 | 62.99 | 61.09 | 61.62 | 61.19 | 0.08% | 108,465 |
| Mar 9, 2026 | 60.13 | 61.70 | 59.36 | 61.57 | 61.14 | 0.41% | 109,269 |
| Mar 6, 2026 | 60.64 | 61.59 | 60.06 | 61.32 | 60.90 | -1.03% | 56,030 |
| Mar 5, 2026 | 62.38 | 62.38 | 61.46 | 61.96 | 61.53 | -1.31% | 78,104 |
| Mar 4, 2026 | 63.02 | 63.54 | 62.63 | 62.78 | 62.35 | 0.13% | 71,814 |
| Mar 3, 2026 | 61.48 | 62.97 | 61.10 | 62.70 | 62.27 | -0.18% | 51,086 |
| Mar 2, 2026 | 60.86 | 63.30 | 60.29 | 62.81 | 62.38 | 2.08% | 62,960 |
| Feb 27, 2026 | 62.88 | 62.88 | 61.05 | 61.53 | 61.10 | -3.63% | 86,796 |
| Feb 26, 2026 | 63.68 | 64.82 | 62.97 | 63.85 | 63.41 | 0.35% | 60,350 |
| Feb 25, 2026 | 62.88 | 63.89 | 62.32 | 63.63 | 63.19 | 1.91% | 64,337 |
| Feb 24, 2026 | 61.62 | 62.44 | 61.29 | 62.44 | 62.01 | 1.00% | 78,972 |
| Feb 23, 2026 | 64.51 | 64.51 | 61.40 | 61.82 | 61.39 | -4.10% | 74,144 |
| Feb 20, 2026 | 64.73 | 65.50 | 63.77 | 64.46 | 64.01 | -0.63% | 176,313 |
| Feb 19, 2026 | 63.62 | 64.91 | 63.61 | 64.87 | 64.42 | 1.71% | 114,199 |
| Feb 18, 2026 | 64.05 | 64.87 | 63.72 | 63.78 | 63.34 | -0.85% | 60,940 |
| Feb 17, 2026 | 64.36 | 65.00 | 64.16 | 64.33 | 63.88 | 0.30% | 46,602 |
| Feb 13, 2026 | 63.43 | 64.59 | 62.93 | 64.14 | 63.69 | 0.83% | 64,185 |
| Feb 12, 2026 | 63.81 | 64.00 | 62.41 | 63.61 | 63.17 | 0.63% | 63,053 |
| Feb 11, 2026 | 64.40 | 64.90 | 63.06 | 63.21 | 62.77 | -1.51% | 77,582 |
| Feb 10, 2026 | 63.81 | 64.69 | 63.41 | 64.18 | 63.74 | 0.52% | 70,721 |
| Feb 9, 2026 | 63.71 | 64.23 | 63.42 | 63.85 | 63.41 | -0.34% | 52,006 |
| Feb 6, 2026 | 63.93 | 64.35 | 62.91 | 64.07 | 63.63 | 1.25% | 89,217 |
| Feb 5, 2026 | 63.22 | 64.06 | 62.37 | 63.28 | 62.84 | -0.06% | 65,381 |
| Feb 4, 2026 | 63.17 | 64.23 | 63.17 | 63.32 | 62.88 | 0.68% | 52,023 |
| Feb 3, 2026 | 62.25 | 63.59 | 61.93 | 62.89 | 62.45 | 0.77% | 77,938 |
| Feb 2, 2026 | 62.00 | 63.00 | 62.00 | 62.41 | 61.98 | 1.68% | 65,051 |
| Jan 30, 2026 | 60.25 | 61.74 | 60.25 | 61.38 | 60.95 | 0.82% | 59,185 |
| Jan 29, 2026 | 59.83 | 61.00 | 59.63 | 60.88 | 60.46 | 2.34% | 63,098 |
| Jan 28, 2026 | 60.52 | 60.54 | 59.28 | 59.49 | 59.08 | -2.01% | 76,296 |
| Jan 27, 2026 | 60.45 | 61.34 | 60.30 | 60.71 | 60.29 | 0.56% | 56,354 |
| Jan 26, 2026 | 60.78 | 61.74 | 60.37 | 60.37 | 59.95 | -1.08% | 78,206 |
| Jan 23, 2026 | 65.85 | 65.85 | 60.58 | 61.03 | 60.61 | -8.02% | 126,923 |