Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
64.24
+1.62 (2.59%)
Nov 22, 2024, 4:00 PM EST - Market closed

Great Southern Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202462.7564.2662.6964.2464.242.59%32,011
Nov 21, 202461.7863.0561.5262.6262.621.34%23,346
Nov 20, 202461.1361.7960.9061.7961.790.16%20,603
Nov 19, 202461.2462.2361.0561.6961.69-0.16%17,206
Nov 18, 202463.0063.4661.7761.7961.79-2.39%21,876
Nov 15, 202463.6063.6662.0463.3063.300.05%18,325
Nov 14, 202464.1064.1062.1063.2763.27-0.50%26,913
Nov 13, 202463.9864.7062.7563.5963.590.30%21,959
Nov 12, 202465.0365.5663.2263.4063.40-1.46%43,044
Nov 11, 202464.8265.4163.9264.3464.340.61%42,266
Nov 8, 202464.1364.5963.8063.9563.950.46%26,131
Nov 7, 202465.6265.9963.0463.6663.66-4.87%51,538
Nov 6, 202462.5668.0262.4066.9266.9214.22%119,586
Nov 5, 202457.4958.7457.4958.5958.593.41%22,065
Nov 4, 202456.7157.4556.4656.6656.66-0.87%17,641
Nov 1, 202457.3657.6356.3157.1657.160.83%12,629
Oct 31, 202458.0858.0856.6956.6956.69-2.98%14,688
Oct 30, 202458.3058.8058.2358.4358.430.53%9,721
Oct 29, 202457.8358.4957.8058.1258.12-0.41%12,287
Oct 28, 202457.2559.2457.2558.3658.362.58%19,106
Oct 25, 202458.4358.4356.6056.8956.89-2.98%17,988
Oct 24, 202455.8658.6455.8658.6458.640.77%18,716
Oct 23, 202455.9758.2855.9758.1958.193.30%32,089
Oct 22, 202455.6456.4255.6456.3356.330.88%16,111
Oct 21, 202458.0858.0855.6155.8455.84-4.38%16,306
Oct 18, 202458.4358.9458.2058.4058.400.62%18,731
Oct 17, 202458.9758.9756.3458.0458.04-0.48%16,629
Oct 16, 202459.1060.3258.0958.3258.32-0.38%41,712
Oct 15, 202457.7860.6057.7858.5458.541.99%27,558
Oct 14, 202457.2157.8156.9557.4057.400.68%10,327
Oct 11, 202455.0657.4455.0657.0157.013.82%14,067
Oct 10, 202454.7255.0854.3554.9154.91-0.69%13,128
Oct 9, 202454.9155.5654.7455.2955.290.16%11,014
Oct 8, 202455.5955.5954.9055.2055.200.18%12,485
Oct 7, 202455.1855.5554.9555.1055.10-0.27%12,408
Oct 4, 202455.2055.5254.7655.2555.251.81%12,410
Oct 3, 202454.4354.7454.2354.2754.27-1.11%10,010
Oct 2, 202455.3256.0254.5354.8854.88-0.87%12,209
Oct 1, 202456.8956.8955.0255.3655.36-3.40%17,528
Sep 30, 202457.1357.6956.6257.3157.310.69%12,780
Sep 27, 202457.5957.5956.6456.9256.530.16%20,154
Sep 26, 202457.3957.4856.6056.8356.44-0.04%21,641
Sep 25, 202455.9757.4255.9756.8556.46-1.92%17,874
Sep 24, 202459.2459.2457.7257.9657.56-1.40%11,343
Sep 23, 202459.9560.1858.5458.7858.37-1.19%16,787
Sep 20, 202460.9661.1259.2059.4959.08-3.32%88,153
Sep 19, 202461.2961.5960.0861.5361.103.55%26,226
Sep 18, 202458.6862.1958.3659.4259.010.97%39,068
Sep 17, 202458.9859.9958.6958.8558.440.81%38,046
Sep 16, 202457.9858.5557.1658.3857.981.53%48,361
Sep 13, 202456.5557.7656.5557.5057.102.70%18,867
Sep 12, 202456.0756.3255.4255.9955.600.59%19,397
Sep 11, 202455.6855.7054.4855.6655.27-0.91%16,472
Sep 10, 202455.5056.3255.2356.1755.781.06%18,998
Sep 9, 202456.0756.6955.2555.5855.20-0.87%35,501
Sep 6, 202457.0857.0855.8356.0755.68-1.94%17,211
Sep 5, 202458.1858.1856.9757.1856.78-1.11%12,606
Sep 4, 202458.6158.6157.5857.8257.42-1.42%14,328
Sep 3, 202458.9859.3658.4058.6558.24-1.53%22,685
Aug 30, 202459.7060.1759.2859.5659.15-0.25%32,889
Aug 29, 202460.1160.1157.8059.7159.300.42%16,067
Aug 28, 202458.7560.3658.6159.4659.050.37%29,490
Aug 27, 202458.9959.4058.4859.2458.83-0.85%22,103
Aug 26, 202460.5460.5659.5159.7559.34-0.75%17,418
Aug 23, 202457.4661.5857.4660.2059.785.67%28,323
Aug 22, 202457.3657.3656.9556.9756.580.07%9,046
Aug 21, 202456.4457.0656.1856.9356.541.05%10,050
Aug 20, 202457.1257.1255.8456.3455.95-1.24%22,036
Aug 19, 202456.9157.3356.4457.0556.660.76%12,797
Aug 16, 202455.6557.0355.6556.6256.231.23%51,781
Aug 15, 202455.5957.0855.3455.9355.542.91%30,795
Aug 14, 202455.6455.6454.1054.3553.97-1.79%23,678
Aug 13, 202454.8455.6053.9355.3454.962.16%20,930
Aug 12, 202455.5857.5553.9354.1753.80-1.90%22,304
Aug 9, 202455.6055.6054.7255.2254.84-1.07%27,941
Aug 8, 202455.7056.0755.1955.8255.431.36%17,538
Aug 7, 202456.0056.0054.8755.0754.69-0.34%23,105
Aug 6, 202455.7156.1754.7955.2654.88-0.97%23,968
Aug 5, 202455.8257.0054.5255.8055.41-3.98%33,656
Aug 2, 202457.2058.6956.9758.1157.71-2.40%46,399
Aug 1, 202462.5762.5759.1559.5459.13-4.90%37,805
Jul 31, 202464.2564.3862.5262.6162.18-2.28%44,776
Jul 30, 202463.6664.3563.3564.0763.631.54%19,847
Jul 29, 202464.8964.8963.0363.1062.66-2.79%21,079
Jul 26, 202465.3765.3863.9564.9164.460.45%26,347
Jul 25, 202462.8465.5062.8464.6264.173.46%55,938
Jul 24, 202463.3963.7062.4662.4662.03-2.33%36,132
Jul 23, 202462.1364.3461.6563.9563.512.35%45,959
Jul 22, 202461.3563.1360.6262.4862.051.35%48,086
Jul 19, 202462.9963.7561.4061.6561.22-2.36%34,851
Jul 18, 202463.3765.9062.9463.1462.70-1.10%34,335
Jul 17, 202461.5464.0760.6963.8463.401.14%44,092
Jul 16, 202460.0063.1460.0063.1262.686.68%65,459
Jul 15, 202457.6959.9757.6959.1758.763.84%33,060
Jul 12, 202457.4758.7255.7856.9856.590.14%31,390
Jul 11, 202456.3157.7454.1056.9056.513.29%89,388
Jul 10, 202454.3455.2153.9755.0954.710.86%20,554
Jul 9, 202453.2454.7052.7054.6254.242.00%17,316
Jul 8, 202453.4253.6153.0053.5553.181.19%15,748
Jul 5, 202453.7254.7552.9252.9252.55-1.62%23,276