Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	61.38	61.67	60.92	61.33	61.33	0.71%	44,731
Mar 13, 2026	61.68	62.48	60.31	60.90	60.90	-0.43%	63,241
Mar 12, 2026	59.89	61.40	59.78	61.16	61.16	0.36%	64,850
Mar 11, 2026	61.16	61.48	60.33	60.94	60.94	-1.10%	53,761
Mar 10, 2026	61.16	62.99	61.09	61.62	61.62	0.08%	108,465
Mar 9, 2026	60.13	61.70	59.36	61.57	61.57	0.41%	109,269
Mar 6, 2026	60.64	61.59	60.06	61.32	61.32	-1.03%	56,030
Mar 5, 2026	62.38	62.38	61.46	61.96	61.96	-1.31%	78,104
Mar 4, 2026	63.02	63.54	62.63	62.78	62.78	0.13%	71,814
Mar 3, 2026	61.48	62.97	61.10	62.70	62.70	-0.18%	51,086
Mar 2, 2026	60.86	63.30	60.29	62.81	62.81	2.08%	62,960
Feb 27, 2026	62.88	62.88	61.05	61.53	61.53	-3.63%	86,796
Feb 26, 2026	63.68	64.82	62.97	63.85	63.85	0.35%	60,350
Feb 25, 2026	62.88	63.89	62.32	63.63	63.63	1.91%	64,337
Feb 24, 2026	61.62	62.44	61.29	62.44	62.44	1.00%	78,972
Feb 23, 2026	64.51	64.51	61.40	61.82	61.82	-4.10%	74,144
Feb 20, 2026	64.73	65.50	63.77	64.46	64.46	-0.63%	176,313
Feb 19, 2026	63.62	64.91	63.61	64.87	64.87	1.71%	114,199
Feb 18, 2026	64.05	64.87	63.72	63.78	63.78	-0.85%	60,940
Feb 17, 2026	64.36	65.00	64.16	64.33	64.33	0.30%	46,502
Feb 13, 2026	63.43	64.59	62.93	64.14	64.14	0.83%	64,185
Feb 12, 2026	63.81	64.00	62.41	63.61	63.61	0.63%	63,053
Feb 11, 2026	64.40	64.90	63.06	63.21	63.21	-1.51%	77,582
Feb 10, 2026	63.81	64.69	63.41	64.18	64.18	0.52%	70,721
Feb 9, 2026	63.71	64.23	63.42	63.85	63.85	-0.34%	52,006
Feb 6, 2026	63.93	64.35	62.91	64.07	64.07	1.25%	89,217
Feb 5, 2026	63.22	64.06	62.37	63.28	63.28	-0.06%	65,381
Feb 4, 2026	63.17	64.23	63.17	63.32	63.32	0.68%	52,023
Feb 3, 2026	62.25	63.59	61.93	62.89	62.89	0.77%	77,938
Feb 2, 2026	62.00	63.00	62.00	62.41	62.41	1.68%	65,051
Jan 30, 2026	60.25	61.74	60.25	61.38	61.38	0.82%	59,185
Jan 29, 2026	59.83	61.00	59.63	60.88	60.88	2.34%	63,098
Jan 28, 2026	60.52	60.54	59.28	59.49	59.49	-2.01%	76,296
Jan 27, 2026	60.45	61.34	60.30	60.71	60.71	0.56%	56,354
Jan 26, 2026	60.78	61.74	60.37	60.37	60.37	-1.08%	78,206
Jan 23, 2026	65.85	65.85	60.58	61.03	61.03	-8.02%	126,923
Jan 22, 2026	66.79	67.70	65.17	66.35	66.35	-0.93%	58,477
Jan 21, 2026	63.40	66.97	63.00	66.97	66.97	6.34%	86,033
Jan 20, 2026	62.90	63.68	62.84	62.98	62.98	-1.19%	62,640
Jan 16, 2026	64.05	64.68	63.68	63.74	63.74	-0.92%	55,995
Jan 15, 2026	62.87	64.80	62.87	64.33	64.33	2.00%	49,368
Jan 14, 2026	62.60	63.32	62.15	63.07	63.07	1.59%	52,406
Jan 13, 2026	62.37	63.33	61.76	62.08	62.08	-0.45%	60,214
Jan 12, 2026	62.18	62.53	61.92	62.36	62.36	-0.11%	37,617
Jan 9, 2026	63.12	63.91	62.41	62.43	62.43	-1.50%	45,144
Jan 8, 2026	61.36	63.57	61.36	63.38	63.38	2.89%	47,874
Jan 7, 2026	61.46	61.93	60.97	61.60	61.60	-0.42%	49,312
Jan 6, 2026	61.61	62.19	61.30	61.86	61.86	-0.16%	38,580
Jan 5, 2026	61.58	62.91	61.58	61.96	61.96	1.06%	42,075
Jan 2, 2026	61.40	61.60	60.73	61.31	61.31	-0.41%	36,938