Great Southern Bancorp, Inc. (GSBC)

Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	61.38	61.38	60.21	60.24	60.24	-2.22%	85,123
Jul 10, 2025	61.83	62.40	61.52	61.61	61.61	-0.36%	52,896
Jul 9, 2025	62.14	62.50	61.18	61.83	61.83	-0.10%	80,601
Jul 8, 2025	61.91	62.71	61.26	61.89	61.89	0.08%	83,564
Jul 7, 2025	62.00	62.75	60.65	61.84	61.84	-1.07%	85,367
Jul 3, 2025	62.25	62.90	61.85	62.51	62.51	1.03%	88,865
Jul 2, 2025	61.24	62.00	60.89	61.87	61.87	1.51%	126,153
Jul 1, 2025	59.06	61.51	58.77	60.95	60.95	3.69%	118,489
Jun 30, 2025	59.15	59.51	58.58	58.78	58.78	-0.94%	128,722
Jun 27, 2025	59.54	60.00	58.92	59.34	58.94	-0.02%	126,200
Jun 26, 2025	58.29	59.49	58.11	59.35	58.95	2.49%	121,641
Jun 25, 2025	58.08	58.49	57.70	57.91	57.52	-0.57%	132,501
Jun 24, 2025	58.00	59.49	57.57	58.24	57.85	1.50%	109,681
Jun 23, 2025	56.27	57.55	55.90	57.38	56.99	3.11%	106,697
Jun 20, 2025	56.55	56.55	54.98	55.65	55.27	-0.50%	83,237
Jun 18, 2025	55.51	56.55	55.00	55.93	55.55	0.74%	96,486
Jun 17, 2025	55.26	55.78	55.02	55.52	55.15	-0.39%	91,537
Jun 16, 2025	56.29	56.53	55.40	55.74	55.36	0.22%	32,340
Jun 13, 2025	56.74	56.74	55.48	55.62	55.24	-3.19%	56,977
Jun 12, 2025	56.98	57.65	56.02	57.45	57.06	0.07%	78,611
Jun 11, 2025	57.83	58.00	56.95	57.41	57.02	-0.19%	36,001
Jun 10, 2025	57.05	57.80	57.05	57.52	57.13	1.43%	28,784
Jun 9, 2025	56.97	57.75	56.27	56.71	56.33	-0.26%	41,093
Jun 6, 2025	56.58	56.92	55.56	56.86	56.48	1.97%	43,538
Jun 5, 2025	56.06	56.15	55.55	55.76	55.38	-0.16%	37,053
Jun 4, 2025	56.76	57.00	55.40	55.85	55.47	-1.22%	24,878
Jun 3, 2025	55.79	56.79	55.11	56.54	56.16	1.00%	20,961
Jun 2, 2025	55.98	56.17	55.55	55.98	55.60	0.07%	36,562
May 30, 2025	56.65	56.99	55.45	55.94	55.56	-1.41%	48,738
May 29, 2025	56.27	56.74	55.54	56.74	56.36	0.73%	45,642
May 28, 2025	56.97	57.66	55.71	56.33	55.95	-1.43%	20,983
May 27, 2025	56.81	57.54	56.02	57.15	56.76	2.04%	32,235
May 23, 2025	55.29	56.30	55.01	56.01	55.63	-0.34%	26,726
May 22, 2025	56.59	56.83	55.96	56.20	55.82	-1.16%	21,907
May 21, 2025	57.77	57.77	56.70	56.86	56.48	-2.80%	24,913
May 20, 2025	58.20	58.73	58.20	58.50	58.11	0.78%	11,521
May 19, 2025	57.53	58.18	57.53	58.05	57.66	-0.09%	15,679
May 16, 2025	58.68	59.15	57.71	58.11	57.71	-1.20%	22,541
May 15, 2025	58.92	59.05	58.22	58.81	58.41	-0.25%	18,249
May 14, 2025	58.66	59.22	58.07	58.96	58.56	0.17%	27,699
May 13, 2025	59.79	59.79	58.55	58.86	58.46	-0.69%	28,556
May 12, 2025	58.07	60.12	58.07	59.27	58.87	4.50%	64,743
May 9, 2025	56.62	56.95	56.33	56.72	56.34	-0.51%	13,571
May 8, 2025	56.83	57.48	56.64	57.01	56.63	1.51%	30,175
May 7, 2025	56.28	56.70	55.64	56.16	55.78	-0.04%	29,998
May 6, 2025	55.81	56.84	53.60	56.18	55.80	0.04%	26,055
May 5, 2025	56.20	57.70	56.05	56.16	55.78	-0.58%	26,238
May 2, 2025	56.07	57.12	55.89	56.49	56.11	1.62%	18,043
May 1, 2025	55.29	55.94	54.75	55.59	55.21	1.07%	26,357
Apr 30, 2025	55.32	55.60	54.63	55.00	54.63	-1.61%	20,839

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.