Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
55.86
+0.49 (0.88%)
At close: Apr 1, 2025, 4:00 PM
53.96
-1.90 (-3.40%)
After-hours: Apr 1, 2025, 4:25 PM EDT

Great Southern Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202555.1555.9955.1555.32--0.09%9,998
Mar 31, 202555.4556.2855.3155.3755.37-1.97%47,808
Mar 28, 202557.5358.6056.2256.4856.08-2.39%29,030
Mar 27, 202557.5758.3057.0257.8657.450.77%36,409
Mar 26, 202557.4257.9756.8857.4257.010.90%23,945
Mar 25, 202557.7457.8956.8556.9156.50-1.69%27,785
Mar 24, 202557.5058.3857.1057.8957.482.41%28,126
Mar 21, 202556.7657.4456.2356.5356.13-1.07%102,831
Mar 20, 202557.5858.0557.1457.1456.73-1.36%39,737
Mar 19, 202558.4858.6257.4357.9357.520.82%53,042
Mar 18, 202556.6857.4956.6257.4657.050.93%28,755
Mar 17, 202556.4157.1456.3456.9356.520.48%24,367
Mar 14, 202556.3357.0155.7656.6656.251.31%25,633
Mar 13, 202556.3356.8055.0055.9355.53-0.76%32,992
Mar 12, 202555.9056.5855.2456.3655.961.37%30,902
Mar 11, 202555.5656.6354.7455.6055.20-0.13%31,858
Mar 10, 202556.5757.2855.5155.6755.27-2.52%37,147
Mar 7, 202556.3957.6256.3157.1156.700.55%25,198
Mar 6, 202556.8257.1056.1856.8056.39-0.49%26,582
Mar 5, 202557.4857.8956.7557.0856.67-0.30%34,560
Mar 4, 202558.4658.4657.0257.2556.84-3.02%36,284
Mar 3, 202559.2560.1658.8159.0358.610.03%37,431
Feb 28, 202558.4959.4557.3359.0158.591.36%41,202
Feb 27, 202558.2959.5557.8058.2257.80-0.70%27,784
Feb 26, 202558.3959.0757.8058.6358.210.46%77,938
Feb 25, 202558.1058.9957.9158.3657.940.85%29,551
Feb 24, 202559.0859.0857.8757.8757.46-1.55%25,868
Feb 21, 202559.7959.7958.6658.7858.36-0.76%32,291
Feb 20, 202559.1059.4358.2359.2358.81-0.42%23,723
Feb 19, 202559.1659.7158.8359.4859.05-0.65%18,678
Feb 18, 202559.4560.1859.3459.8759.440.23%21,245
Feb 14, 202560.0060.6659.4159.7359.30-0.32%18,135
Feb 13, 202560.0060.0058.8859.9259.490.71%20,732
Feb 12, 202560.5560.5559.5059.5059.07-3.47%20,044
Feb 11, 202559.7561.6559.7561.6461.203.04%39,916
Feb 10, 202559.9760.7759.1859.8259.39-0.07%72,340
Feb 7, 202560.8260.8258.8459.8659.43-1.32%37,224
Feb 6, 202560.3460.7859.3660.6660.230.78%26,783
Feb 5, 202559.6160.3058.6060.1959.761.13%32,762
Feb 4, 202558.2859.7258.2859.5259.092.18%26,554
Feb 3, 202557.4058.4857.0058.2557.83-0.92%33,945
Jan 31, 202558.6059.6558.1058.7958.37-0.34%51,242
Jan 30, 202560.3060.9158.9158.9958.57-1.67%26,989
Jan 29, 202558.9560.5158.7959.9959.561.13%26,720
Jan 28, 202559.1460.4758.8259.3258.90-0.35%27,500
Jan 27, 202558.5560.3958.0959.5359.101.48%52,192
Jan 24, 202558.0158.9456.5058.6658.240.45%43,013
Jan 23, 202559.1060.4158.1458.4057.98-1.03%55,360
Jan 22, 202561.1661.1657.4359.0158.59-4.82%49,211
Jan 21, 202560.8662.1960.8662.0061.562.62%57,401