Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
62.00
+1.58 (2.62%)
At close: Jan 21, 2025, 4:00 PM
61.00
-1.00 (-1.61%)
Pre-market: Jan 22, 2025, 4:50 AM EST
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 60.86 | 62.19 | 60.86 | 62.00 | 62.00 | 2.62% | 57,401 |
| Jan 17, 2025 | 60.10 | 61.06 | 59.28 | 60.42 | 60.42 | 0.92% | 22,009 |
| Jan 16, 2025 | 60.86 | 61.25 | 58.88 | 59.87 | 59.87 | -1.43% | 30,798 |
| Jan 15, 2025 | 61.33 | 61.43 | 59.80 | 60.74 | 60.74 | 2.10% | 19,372 |
| Jan 14, 2025 | 58.13 | 59.49 | 58.13 | 59.49 | 59.49 | 2.91% | 39,913 |
| Jan 13, 2025 | 56.70 | 57.84 | 56.21 | 57.81 | 57.81 | 1.29% | 28,856 |
| Jan 10, 2025 | 57.91 | 57.91 | 56.09 | 57.07 | 57.07 | -2.54% | 34,097 |
| Jan 8, 2025 | 58.13 | 58.85 | 57.98 | 58.56 | 58.56 | 0.27% | 21,901 |
| Jan 7, 2025 | 59.10 | 59.10 | 57.91 | 58.41 | 58.41 | -0.96% | 27,084 |
| Jan 6, 2025 | 59.28 | 59.58 | 58.69 | 58.97 | 58.97 | -0.62% | 31,418 |
| Jan 3, 2025 | 58.75 | 59.34 | 57.36 | 59.34 | 59.34 | 1.33% | 28,352 |
| Jan 2, 2025 | 60.27 | 60.67 | 58.56 | 58.56 | 58.56 | -1.91% | 24,229 |
| Dec 31, 2024 | 60.23 | 60.51 | 59.70 | 59.70 | 59.70 | -0.12% | 36,099 |
| Dec 30, 2024 | 59.09 | 60.17 | 59.09 | 59.77 | 59.77 | -0.42% | 23,229 |
| Dec 27, 2024 | 60.64 | 61.41 | 59.71 | 60.02 | 59.62 | -1.57% | 27,778 |
| Dec 26, 2024 | 60.96 | 61.23 | 60.00 | 60.98 | 60.58 | -0.47% | 29,740 |
| Dec 24, 2024 | 60.10 | 61.27 | 60.10 | 61.27 | 60.86 | 2.27% | 16,826 |
| Dec 23, 2024 | 60.65 | 61.43 | 59.26 | 59.91 | 59.51 | -1.37% | 43,139 |
| Dec 20, 2024 | 60.85 | 62.27 | 60.16 | 60.74 | 60.34 | -1.62% | 98,546 |
| Dec 19, 2024 | 63.90 | 63.90 | 61.11 | 61.74 | 61.33 | -0.09% | 34,500 |
| Dec 18, 2024 | 65.19 | 65.89 | 61.30 | 61.80 | 61.38 | -4.62% | 70,914 |
| Dec 17, 2024 | 66.14 | 66.65 | 64.51 | 64.79 | 64.36 | -2.97% | 25,357 |
| Dec 16, 2024 | 66.15 | 66.85 | 65.22 | 66.77 | 66.33 | 1.37% | 21,689 |
| Dec 13, 2024 | 66.29 | 66.29 | 64.64 | 65.87 | 65.43 | -0.29% | 26,810 |
| Dec 12, 2024 | 66.50 | 66.98 | 64.95 | 66.06 | 65.62 | -0.74% | 28,752 |
| Dec 11, 2024 | 66.08 | 66.80 | 65.26 | 66.55 | 66.11 | 1.59% | 32,760 |
| Dec 10, 2024 | 64.09 | 66.03 | 64.09 | 65.51 | 65.08 | 0.94% | 36,909 |
| Dec 9, 2024 | 64.61 | 65.70 | 64.27 | 64.90 | 64.47 | 0.78% | 30,567 |
| Dec 6, 2024 | 65.32 | 65.32 | 63.94 | 64.40 | 63.97 | -0.59% | 15,978 |
| Dec 5, 2024 | 64.50 | 65.16 | 64.10 | 64.78 | 64.35 | 0.23% | 24,422 |
| Dec 4, 2024 | 63.22 | 64.84 | 63.22 | 64.63 | 64.20 | 1.57% | 32,885 |
| Dec 3, 2024 | 64.12 | 64.15 | 63.16 | 63.63 | 63.21 | -1.12% | 17,997 |
| Dec 2, 2024 | 64.45 | 64.99 | 62.86 | 64.35 | 63.92 | 0.44% | 34,689 |
| Nov 29, 2024 | 64.71 | 64.71 | 63.08 | 64.07 | 63.64 | 0.42% | 17,650 |
| Nov 27, 2024 | 63.86 | 64.15 | 63.22 | 63.80 | 63.38 | 0.90% | 27,067 |
| Nov 26, 2024 | 63.43 | 63.91 | 62.94 | 63.23 | 62.81 | -1.26% | 16,917 |
| Nov 25, 2024 | 65.09 | 66.37 | 63.84 | 64.04 | 63.61 | -0.31% | 53,909 |
| Nov 22, 2024 | 62.75 | 64.26 | 62.69 | 64.24 | 63.81 | 2.59% | 32,011 |
| Nov 21, 2024 | 61.78 | 63.05 | 61.52 | 62.62 | 62.20 | 1.34% | 23,346 |
| Nov 20, 2024 | 61.13 | 61.79 | 60.90 | 61.79 | 61.38 | 0.16% | 20,603 |
| Nov 19, 2024 | 61.24 | 62.23 | 61.05 | 61.69 | 61.28 | -0.16% | 17,206 |
| Nov 18, 2024 | 63.00 | 63.46 | 61.77 | 61.79 | 61.38 | -2.39% | 21,876 |
| Nov 15, 2024 | 63.60 | 63.66 | 62.04 | 63.30 | 62.88 | 0.05% | 18,325 |
| Nov 14, 2024 | 64.10 | 64.10 | 62.10 | 63.27 | 62.85 | -0.50% | 26,913 |
| Nov 13, 2024 | 63.98 | 64.70 | 62.75 | 63.59 | 63.17 | 0.30% | 21,959 |
| Nov 12, 2024 | 65.03 | 65.56 | 63.22 | 63.40 | 62.98 | -1.46% | 43,044 |
| Nov 11, 2024 | 64.82 | 65.41 | 63.92 | 64.34 | 63.91 | 0.61% | 42,266 |
| Nov 8, 2024 | 64.13 | 64.59 | 63.80 | 63.95 | 63.53 | 0.46% | 26,131 |
| Nov 7, 2024 | 65.62 | 65.99 | 63.04 | 63.66 | 63.24 | -4.87% | 51,538 |
| Nov 6, 2024 | 62.56 | 68.02 | 62.40 | 66.92 | 66.48 | 14.22% | 119,586 |
| Nov 5, 2024 | 57.49 | 58.74 | 57.49 | 58.59 | 58.20 | 3.41% | 22,065 |
| Nov 4, 2024 | 56.71 | 57.45 | 56.46 | 56.66 | 56.28 | -0.87% | 17,641 |
| Nov 1, 2024 | 57.36 | 57.63 | 56.31 | 57.16 | 56.78 | 0.83% | 12,629 |
| Oct 31, 2024 | 58.08 | 58.08 | 56.69 | 56.69 | 56.31 | -2.98% | 14,688 |
| Oct 30, 2024 | 58.30 | 58.80 | 58.23 | 58.43 | 58.04 | 0.53% | 9,721 |
| Oct 29, 2024 | 57.83 | 58.49 | 57.80 | 58.12 | 57.73 | -0.41% | 12,287 |
| Oct 28, 2024 | 57.25 | 59.24 | 57.25 | 58.36 | 57.97 | 2.58% | 19,106 |
| Oct 25, 2024 | 58.43 | 58.43 | 56.60 | 56.89 | 56.51 | -2.98% | 17,988 |
| Oct 24, 2024 | 55.86 | 58.64 | 55.86 | 58.64 | 58.25 | 0.77% | 18,716 |
| Oct 23, 2024 | 55.97 | 58.28 | 55.97 | 58.19 | 57.80 | 3.30% | 32,089 |
| Oct 22, 2024 | 55.64 | 56.42 | 55.64 | 56.33 | 55.96 | 0.88% | 16,111 |
| Oct 21, 2024 | 58.08 | 58.08 | 55.61 | 55.84 | 55.47 | -4.38% | 16,306 |
| Oct 18, 2024 | 58.43 | 58.94 | 58.20 | 58.40 | 58.01 | 0.62% | 18,731 |
| Oct 17, 2024 | 58.97 | 58.97 | 56.34 | 58.04 | 57.65 | -0.48% | 16,629 |
| Oct 16, 2024 | 59.10 | 60.32 | 58.09 | 58.32 | 57.93 | -0.38% | 41,712 |
| Oct 15, 2024 | 57.78 | 60.60 | 57.78 | 58.54 | 58.15 | 1.99% | 27,558 |
| Oct 14, 2024 | 57.21 | 57.81 | 56.95 | 57.40 | 57.02 | 0.68% | 10,327 |
| Oct 11, 2024 | 55.06 | 57.44 | 55.06 | 57.01 | 56.63 | 3.82% | 14,067 |
| Oct 10, 2024 | 54.72 | 55.08 | 54.35 | 54.91 | 54.55 | -0.69% | 13,128 |
| Oct 9, 2024 | 54.91 | 55.56 | 54.74 | 55.29 | 54.92 | 0.16% | 11,014 |
| Oct 8, 2024 | 55.59 | 55.59 | 54.90 | 55.20 | 54.83 | 0.18% | 12,485 |
| Oct 7, 2024 | 55.18 | 55.55 | 54.95 | 55.10 | 54.73 | -0.27% | 12,408 |
| Oct 4, 2024 | 55.20 | 55.52 | 54.76 | 55.25 | 54.88 | 1.81% | 12,410 |
| Oct 3, 2024 | 54.43 | 54.74 | 54.23 | 54.27 | 53.91 | -1.11% | 10,010 |
| Oct 2, 2024 | 55.32 | 56.02 | 54.53 | 54.88 | 54.52 | -0.87% | 12,209 |
| Oct 1, 2024 | 56.89 | 56.89 | 55.02 | 55.36 | 54.99 | -3.40% | 17,528 |
| Sep 30, 2024 | 57.13 | 57.69 | 56.62 | 57.31 | 56.93 | 0.69% | 12,780 |
| Sep 27, 2024 | 57.59 | 57.59 | 56.64 | 56.92 | 56.15 | 0.16% | 20,154 |
| Sep 26, 2024 | 57.39 | 57.48 | 56.60 | 56.83 | 56.06 | -0.04% | 21,641 |
| Sep 25, 2024 | 55.97 | 57.42 | 55.97 | 56.85 | 56.08 | -1.92% | 17,874 |
| Sep 24, 2024 | 59.24 | 59.24 | 57.72 | 57.96 | 57.18 | -1.40% | 11,343 |
| Sep 23, 2024 | 59.95 | 60.18 | 58.54 | 58.78 | 57.99 | -1.19% | 16,787 |
| Sep 20, 2024 | 60.96 | 61.12 | 59.20 | 59.49 | 58.69 | -3.32% | 88,153 |
| Sep 19, 2024 | 61.29 | 61.59 | 60.08 | 61.53 | 60.70 | 3.55% | 26,226 |
| Sep 18, 2024 | 58.68 | 62.19 | 58.36 | 59.42 | 58.62 | 0.97% | 39,068 |
| Sep 17, 2024 | 58.98 | 59.99 | 58.69 | 58.85 | 58.05 | 0.81% | 38,046 |
| Sep 16, 2024 | 57.98 | 58.55 | 57.16 | 58.38 | 57.59 | 1.53% | 48,361 |
| Sep 13, 2024 | 56.55 | 57.76 | 56.55 | 57.50 | 56.72 | 2.70% | 18,867 |
| Sep 12, 2024 | 56.07 | 56.32 | 55.42 | 55.99 | 55.23 | 0.59% | 19,397 |
| Sep 11, 2024 | 55.68 | 55.70 | 54.48 | 55.66 | 54.91 | -0.91% | 16,472 |
| Sep 10, 2024 | 55.50 | 56.32 | 55.23 | 56.17 | 55.41 | 1.06% | 18,998 |
| Sep 9, 2024 | 56.07 | 56.69 | 55.25 | 55.58 | 54.83 | -0.87% | 35,501 |
| Sep 6, 2024 | 57.08 | 57.08 | 55.83 | 56.07 | 55.31 | -1.94% | 17,211 |
| Sep 5, 2024 | 58.18 | 58.18 | 56.97 | 57.18 | 56.41 | -1.11% | 12,606 |
| Sep 4, 2024 | 58.61 | 58.61 | 57.58 | 57.82 | 57.04 | -1.42% | 14,328 |
| Sep 3, 2024 | 58.98 | 59.36 | 58.40 | 58.65 | 57.86 | -1.53% | 22,685 |
| Aug 30, 2024 | 59.70 | 60.17 | 59.28 | 59.56 | 58.75 | -0.25% | 32,889 |
| Aug 29, 2024 | 60.11 | 60.11 | 57.80 | 59.71 | 58.90 | 0.42% | 16,067 |
| Aug 28, 2024 | 58.75 | 60.36 | 58.61 | 59.46 | 58.66 | 0.37% | 29,490 |
| Aug 27, 2024 | 58.99 | 59.40 | 58.48 | 59.24 | 58.44 | -0.85% | 22,103 |