Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
53.90
-0.05 (-0.09%)
Apr 21, 2025, 3:19 PM EDT - Market open
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 52.36 | 53.60 | 52.20 | 52.91 | - | -1.93% | 16,283 |
| Apr 17, 2025 | 52.47 | 54.97 | 52.41 | 53.95 | 53.95 | 3.55% | 40,730 |
| Apr 16, 2025 | 51.83 | 52.46 | 51.69 | 52.10 | 52.10 | 0.97% | 34,365 |
| Apr 15, 2025 | 51.10 | 51.95 | 50.99 | 51.60 | 51.60 | 2.06% | 32,774 |
| Apr 14, 2025 | 51.19 | 51.37 | 49.31 | 50.56 | 50.56 | - | 37,471 |
| Apr 11, 2025 | 50.54 | 51.74 | 49.54 | 50.56 | 50.56 | 0.04% | 27,399 |
| Apr 10, 2025 | 52.36 | 52.36 | 49.76 | 50.54 | 50.54 | -5.37% | 39,335 |
| Apr 9, 2025 | 50.67 | 55.10 | 49.71 | 53.41 | 53.41 | 5.03% | 41,870 |
| Apr 8, 2025 | 52.03 | 52.18 | 50.22 | 50.85 | 50.85 | - | 34,660 |
| Apr 7, 2025 | 50.32 | 52.88 | 49.90 | 50.85 | 50.85 | -1.59% | 38,682 |
| Apr 4, 2025 | 49.39 | 52.21 | 47.58 | 51.67 | 51.67 | 0.54% | 50,509 |
| Apr 3, 2025 | 53.51 | 53.51 | 50.00 | 51.39 | 51.39 | -7.65% | 51,347 |
| Apr 2, 2025 | 55.05 | 55.68 | 54.65 | 55.65 | 55.65 | -0.38% | 28,245 |
| Apr 1, 2025 | 54.91 | 55.87 | 54.91 | 55.86 | 55.86 | 0.88% | 29,946 |
| Mar 31, 2025 | 55.45 | 56.28 | 55.31 | 55.37 | 55.37 | -1.97% | 47,808 |
| Mar 28, 2025 | 57.53 | 58.60 | 56.22 | 56.48 | 56.08 | -2.39% | 29,030 |
| Mar 27, 2025 | 57.57 | 58.30 | 57.02 | 57.86 | 57.45 | 0.77% | 36,409 |
| Mar 26, 2025 | 57.42 | 57.97 | 56.88 | 57.42 | 57.01 | 0.90% | 23,945 |
| Mar 25, 2025 | 57.74 | 57.89 | 56.85 | 56.91 | 56.50 | -1.69% | 27,785 |
| Mar 24, 2025 | 57.50 | 58.38 | 57.10 | 57.89 | 57.48 | 2.41% | 28,126 |
| Mar 21, 2025 | 56.76 | 57.44 | 56.23 | 56.53 | 56.13 | -1.07% | 102,831 |
| Mar 20, 2025 | 57.58 | 58.05 | 57.14 | 57.14 | 56.73 | -1.36% | 39,737 |
| Mar 19, 2025 | 58.48 | 58.62 | 57.43 | 57.93 | 57.52 | 0.82% | 53,042 |
| Mar 18, 2025 | 56.68 | 57.49 | 56.62 | 57.46 | 57.05 | 0.93% | 28,755 |
| Mar 17, 2025 | 56.41 | 57.14 | 56.34 | 56.93 | 56.52 | 0.48% | 24,367 |
| Mar 14, 2025 | 56.33 | 57.01 | 55.76 | 56.66 | 56.25 | 1.31% | 25,633 |
| Mar 13, 2025 | 56.33 | 56.80 | 55.00 | 55.93 | 55.53 | -0.76% | 32,992 |
| Mar 12, 2025 | 55.90 | 56.58 | 55.24 | 56.36 | 55.96 | 1.37% | 30,902 |
| Mar 11, 2025 | 55.56 | 56.63 | 54.74 | 55.60 | 55.20 | -0.13% | 31,858 |
| Mar 10, 2025 | 56.57 | 57.28 | 55.51 | 55.67 | 55.27 | -2.52% | 37,147 |
| Mar 7, 2025 | 56.39 | 57.62 | 56.31 | 57.11 | 56.70 | 0.55% | 25,198 |
| Mar 6, 2025 | 56.82 | 57.10 | 56.18 | 56.80 | 56.39 | -0.49% | 26,582 |
| Mar 5, 2025 | 57.48 | 57.89 | 56.75 | 57.08 | 56.67 | -0.30% | 34,560 |
| Mar 4, 2025 | 58.46 | 58.46 | 57.02 | 57.25 | 56.84 | -3.02% | 36,284 |
| Mar 3, 2025 | 59.25 | 60.16 | 58.81 | 59.03 | 58.61 | 0.03% | 37,431 |
| Feb 28, 2025 | 58.49 | 59.45 | 57.33 | 59.01 | 58.59 | 1.36% | 41,202 |
| Feb 27, 2025 | 58.29 | 59.55 | 57.80 | 58.22 | 57.80 | -0.70% | 27,784 |
| Feb 26, 2025 | 58.39 | 59.07 | 57.80 | 58.63 | 58.21 | 0.46% | 77,938 |
| Feb 25, 2025 | 58.10 | 58.99 | 57.91 | 58.36 | 57.94 | 0.85% | 29,551 |
| Feb 24, 2025 | 59.08 | 59.08 | 57.87 | 57.87 | 57.46 | -1.55% | 25,868 |
| Feb 21, 2025 | 59.79 | 59.79 | 58.66 | 58.78 | 58.36 | -0.76% | 32,291 |
| Feb 20, 2025 | 59.10 | 59.43 | 58.23 | 59.23 | 58.81 | -0.42% | 23,723 |
| Feb 19, 2025 | 59.16 | 59.71 | 58.83 | 59.48 | 59.05 | -0.65% | 18,678 |
| Feb 18, 2025 | 59.45 | 60.18 | 59.34 | 59.87 | 59.44 | 0.23% | 21,245 |
| Feb 14, 2025 | 60.00 | 60.66 | 59.41 | 59.73 | 59.30 | -0.32% | 18,135 |
| Feb 13, 2025 | 60.00 | 60.00 | 58.88 | 59.92 | 59.49 | 0.71% | 20,732 |
| Feb 12, 2025 | 60.55 | 60.55 | 59.50 | 59.50 | 59.07 | -3.47% | 20,044 |
| Feb 11, 2025 | 59.75 | 61.65 | 59.75 | 61.64 | 61.20 | 3.04% | 39,916 |
| Feb 10, 2025 | 59.97 | 60.77 | 59.18 | 59.82 | 59.39 | -0.07% | 72,340 |
| Feb 7, 2025 | 60.82 | 60.82 | 58.84 | 59.86 | 59.43 | -1.32% | 37,224 |