Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
55.32
-0.35 (-0.63%)
At close: Oct 31, 2025, 4:00 PM EDT
55.70
+0.38 (0.69%)
After-hours: Oct 31, 2025, 5:32 PM EDT
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 55.32 | 56.01 | 54.85 | 55.70 | 55.70 | 0.05% | 55,300 |
| Oct 30, 2025 | 56.01 | 57.40 | 55.61 | 55.67 | 55.67 | -1.03% | 49,197 |
| Oct 29, 2025 | 57.29 | 57.84 | 55.68 | 56.25 | 56.25 | -2.34% | 41,212 |
| Oct 28, 2025 | 57.55 | 57.91 | 57.00 | 57.60 | 57.60 | 0.37% | 37,113 |
| Oct 27, 2025 | 58.46 | 58.46 | 57.39 | 57.39 | 57.39 | -1.44% | 34,237 |
| Oct 24, 2025 | 57.46 | 58.28 | 57.46 | 58.23 | 58.23 | 2.21% | 28,736 |
| Oct 23, 2025 | 57.16 | 57.60 | 56.88 | 56.97 | 56.97 | -1.40% | 41,460 |
| Oct 22, 2025 | 57.52 | 58.50 | 56.74 | 57.78 | 57.78 | 0.86% | 43,641 |
| Oct 21, 2025 | 57.15 | 57.63 | 56.65 | 57.29 | 57.29 | -0.35% | 54,103 |
| Oct 20, 2025 | 56.20 | 57.64 | 56.17 | 57.49 | 57.49 | 2.51% | 42,661 |
| Oct 17, 2025 | 56.33 | 57.00 | 55.67 | 56.08 | 56.08 | 0.74% | 59,357 |
| Oct 16, 2025 | 61.70 | 61.78 | 55.17 | 55.67 | 55.67 | -10.58% | 62,893 |
| Oct 15, 2025 | 62.55 | 62.85 | 61.00 | 62.26 | 62.26 | -0.22% | 52,217 |
| Oct 14, 2025 | 60.11 | 62.73 | 60.11 | 62.40 | 62.40 | 3.02% | 49,985 |
| Oct 13, 2025 | 60.08 | 60.61 | 59.55 | 60.57 | 60.57 | 2.47% | 48,207 |
| Oct 10, 2025 | 60.34 | 61.14 | 59.10 | 59.11 | 59.11 | -1.91% | 43,038 |
| Oct 9, 2025 | 60.93 | 60.96 | 60.26 | 60.26 | 60.26 | -1.36% | 30,607 |
| Oct 8, 2025 | 61.60 | 61.60 | 61.09 | 61.09 | 61.09 | -0.23% | 24,159 |
| Oct 7, 2025 | 62.01 | 63.08 | 61.21 | 61.23 | 61.23 | -1.89% | 31,666 |
| Oct 6, 2025 | 61.70 | 62.54 | 60.75 | 62.41 | 62.41 | 1.93% | 41,699 |
| Oct 3, 2025 | 61.85 | 62.00 | 60.86 | 61.23 | 61.23 | 0.72% | 26,962 |
| Oct 2, 2025 | 60.53 | 61.00 | 60.20 | 60.80 | 60.80 | 0.17% | 27,458 |
| Oct 1, 2025 | 60.79 | 60.95 | 60.06 | 60.69 | 60.69 | -0.91% | 31,524 |
| Sep 30, 2025 | 60.71 | 61.30 | 60.01 | 61.25 | 61.25 | 0.38% | 55,740 |
| Sep 29, 2025 | 61.99 | 61.99 | 60.76 | 61.02 | 61.02 | -2.16% | 28,914 |
| Sep 26, 2025 | 62.18 | 62.40 | 61.72 | 62.37 | 61.93 | 0.68% | 21,128 |
| Sep 25, 2025 | 62.00 | 62.11 | 61.63 | 61.95 | 61.52 | -0.35% | 31,879 |
| Sep 24, 2025 | 62.59 | 62.94 | 61.75 | 62.17 | 61.74 | -0.34% | 26,380 |
| Sep 23, 2025 | 62.78 | 63.43 | 62.26 | 62.38 | 61.94 | -0.78% | 25,612 |
| Sep 22, 2025 | 62.44 | 62.98 | 62.08 | 62.87 | 62.43 | -0.02% | 34,098 |
| Sep 19, 2025 | 64.23 | 64.23 | 62.88 | 62.88 | 62.44 | -2.53% | 112,081 |
| Sep 18, 2025 | 62.73 | 64.57 | 62.73 | 64.51 | 64.06 | 3.88% | 41,420 |
| Sep 17, 2025 | 62.34 | 63.73 | 61.54 | 62.10 | 61.67 | 0.21% | 38,462 |
| Sep 16, 2025 | 62.50 | 62.50 | 61.48 | 61.97 | 61.54 | -1.12% | 28,061 |
| Sep 15, 2025 | 62.62 | 62.97 | 62.49 | 62.67 | 62.23 | -0.06% | 30,681 |
| Sep 12, 2025 | 62.90 | 63.14 | 62.52 | 62.71 | 62.27 | -1.43% | 28,174 |
| Sep 11, 2025 | 63.03 | 63.81 | 62.95 | 63.62 | 63.18 | 0.86% | 39,776 |
| Sep 10, 2025 | 63.20 | 63.69 | 62.76 | 63.08 | 62.64 | -0.32% | 32,700 |
| Sep 9, 2025 | 63.69 | 64.24 | 63.13 | 63.29 | 62.84 | -0.87% | 29,687 |
| Sep 8, 2025 | 63.86 | 63.86 | 62.72 | 63.84 | 63.39 | 0.55% | 30,904 |
| Sep 5, 2025 | 64.16 | 65.35 | 63.33 | 63.49 | 63.05 | -1.23% | 29,032 |
| Sep 4, 2025 | 63.69 | 64.34 | 63.58 | 64.28 | 63.83 | 1.37% | 25,885 |
| Sep 3, 2025 | 62.83 | 63.41 | 62.69 | 63.41 | 62.97 | 0.35% | 28,202 |
| Sep 2, 2025 | 62.42 | 63.24 | 62.35 | 63.19 | 62.75 | -0.16% | 41,540 |
| Aug 29, 2025 | 63.74 | 63.78 | 63.29 | 63.29 | 62.85 | -0.30% | 21,969 |
| Aug 28, 2025 | 63.36 | 63.69 | 62.97 | 63.48 | 63.04 | -0.27% | 21,523 |
| Aug 27, 2025 | 62.92 | 63.74 | 62.92 | 63.65 | 63.21 | 0.71% | 24,713 |
| Aug 26, 2025 | 62.63 | 63.44 | 62.24 | 63.20 | 62.76 | 1.27% | 32,432 |
| Aug 25, 2025 | 62.17 | 62.78 | 62.17 | 62.41 | 61.97 | -0.40% | 29,532 |
| Aug 22, 2025 | 60.00 | 63.00 | 59.99 | 62.66 | 62.22 | 4.84% | 51,744 |