Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
56.44
+0.82 (1.47%)
Jun 16, 2025, 10:58 AM - Market open
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 56.74 | 56.74 | 55.48 | 55.62 | 55.62 | -3.19% | 56,977 |
| Jun 12, 2025 | 56.98 | 57.65 | 56.02 | 57.45 | 57.45 | 0.07% | 78,611 |
| Jun 11, 2025 | 57.83 | 58.00 | 56.95 | 57.41 | 57.41 | -0.19% | 36,001 |
| Jun 10, 2025 | 57.05 | 57.80 | 57.05 | 57.52 | 57.52 | 1.43% | 28,784 |
| Jun 9, 2025 | 56.97 | 57.75 | 56.27 | 56.71 | 56.71 | -0.26% | 41,093 |
| Jun 6, 2025 | 56.58 | 56.92 | 55.56 | 56.86 | 56.86 | 1.97% | 43,538 |
| Jun 5, 2025 | 56.06 | 56.15 | 55.55 | 55.76 | 55.76 | -0.16% | 37,053 |
| Jun 4, 2025 | 56.76 | 57.00 | 55.40 | 55.85 | 55.85 | -1.22% | 24,878 |
| Jun 3, 2025 | 55.79 | 56.79 | 55.11 | 56.54 | 56.54 | 1.00% | 20,961 |
| Jun 2, 2025 | 55.98 | 56.17 | 55.55 | 55.98 | 55.98 | 0.07% | 36,562 |
| May 30, 2025 | 56.65 | 56.99 | 55.45 | 55.94 | 55.94 | -1.41% | 48,738 |
| May 29, 2025 | 56.27 | 56.74 | 55.54 | 56.74 | 56.74 | 0.73% | 45,642 |
| May 28, 2025 | 56.97 | 57.66 | 55.71 | 56.33 | 56.33 | -1.43% | 20,983 |
| May 27, 2025 | 56.81 | 57.54 | 56.02 | 57.15 | 57.15 | 2.04% | 32,235 |
| May 23, 2025 | 55.29 | 56.30 | 55.01 | 56.01 | 56.01 | -0.34% | 26,726 |
| May 22, 2025 | 56.59 | 56.83 | 55.96 | 56.20 | 56.20 | -1.16% | 21,907 |
| May 21, 2025 | 57.77 | 57.77 | 56.70 | 56.86 | 56.86 | -2.80% | 24,913 |
| May 20, 2025 | 58.20 | 58.73 | 58.20 | 58.50 | 58.50 | 0.78% | 11,521 |
| May 19, 2025 | 57.53 | 58.18 | 57.53 | 58.05 | 58.05 | -0.09% | 15,679 |
| May 16, 2025 | 58.68 | 59.15 | 57.71 | 58.11 | 58.11 | -1.20% | 22,541 |
| May 15, 2025 | 58.92 | 59.05 | 58.22 | 58.81 | 58.81 | -0.25% | 18,249 |
| May 14, 2025 | 58.66 | 59.22 | 58.07 | 58.96 | 58.96 | 0.17% | 27,699 |
| May 13, 2025 | 59.79 | 59.79 | 58.55 | 58.86 | 58.86 | -0.69% | 28,556 |
| May 12, 2025 | 58.07 | 60.12 | 58.07 | 59.27 | 59.27 | 4.50% | 64,743 |
| May 9, 2025 | 56.62 | 56.95 | 56.33 | 56.72 | 56.72 | -0.51% | 13,571 |
| May 8, 2025 | 56.83 | 57.48 | 56.64 | 57.01 | 57.01 | 1.51% | 30,175 |
| May 7, 2025 | 56.28 | 56.70 | 55.64 | 56.16 | 56.16 | -0.04% | 29,998 |
| May 6, 2025 | 55.81 | 56.84 | 53.60 | 56.18 | 56.18 | 0.04% | 26,055 |
| May 5, 2025 | 56.20 | 57.70 | 56.05 | 56.16 | 56.16 | -0.58% | 26,238 |
| May 2, 2025 | 56.07 | 57.12 | 55.89 | 56.49 | 56.49 | 1.62% | 18,043 |
| May 1, 2025 | 55.29 | 55.94 | 54.75 | 55.59 | 55.59 | 1.07% | 26,357 |
| Apr 30, 2025 | 55.32 | 55.60 | 54.63 | 55.00 | 55.00 | -1.61% | 20,839 |
| Apr 29, 2025 | 55.00 | 56.40 | 55.00 | 55.90 | 55.90 | 0.87% | 19,337 |
| Apr 28, 2025 | 54.79 | 55.42 | 54.50 | 55.42 | 55.42 | 1.15% | 27,433 |
| Apr 25, 2025 | 55.10 | 55.43 | 53.88 | 54.79 | 54.79 | -1.14% | 67,963 |
| Apr 24, 2025 | 55.33 | 55.48 | 55.04 | 55.42 | 55.42 | -0.14% | 21,887 |
| Apr 23, 2025 | 56.55 | 57.68 | 55.33 | 55.50 | 55.50 | 0.22% | 32,181 |
| Apr 22, 2025 | 53.98 | 55.67 | 50.95 | 55.38 | 55.38 | 3.75% | 33,083 |
| Apr 21, 2025 | 53.49 | 54.25 | 52.63 | 53.38 | 53.38 | -1.06% | 48,400 |
| 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 |