Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.79	59.79	58.66	58.78	58.78	-0.76%	32,291
Feb 20, 2025	59.10	59.43	58.23	59.23	59.23	-0.42%	23,723
Feb 19, 2025	59.16	59.71	58.83	59.48	59.48	-0.65%	18,678
Feb 18, 2025	59.45	60.18	59.34	59.87	59.87	0.23%	21,245
Feb 14, 2025	60.00	60.66	59.41	59.73	59.73	-0.32%	18,135
Feb 13, 2025	60.00	60.00	58.88	59.92	59.92	0.71%	20,732
Feb 12, 2025	60.55	60.55	59.50	59.50	59.50	-3.47%	20,044
Feb 11, 2025	59.75	61.65	59.75	61.64	61.64	3.04%	39,916
Feb 10, 2025	59.97	60.77	59.18	59.82	59.82	-0.07%	72,340
Feb 7, 2025	60.82	60.82	58.84	59.86	59.86	-1.32%	37,224
Feb 6, 2025	60.34	60.78	59.36	60.66	60.66	0.78%	26,783
Feb 5, 2025	59.61	60.30	58.60	60.19	60.19	1.13%	32,762
Feb 4, 2025	58.28	59.72	58.28	59.52	59.52	2.18%	26,554
Feb 3, 2025	57.40	58.48	57.00	58.25	58.25	-0.92%	33,945
Jan 31, 2025	58.60	59.65	58.10	58.79	58.79	-0.34%	51,242
Jan 30, 2025	60.30	60.91	58.91	58.99	58.99	-1.67%	26,989
Jan 29, 2025	58.95	60.51	58.79	59.99	59.99	1.13%	26,720
Jan 28, 2025	59.14	60.47	58.82	59.32	59.32	-0.35%	27,500
Jan 27, 2025	58.55	60.39	58.09	59.53	59.53	1.48%	52,192
Jan 24, 2025	58.01	58.94	56.50	58.66	58.66	0.45%	43,013
Jan 23, 2025	59.10	60.41	58.14	58.40	58.40	-1.03%	55,360
Jan 22, 2025	61.16	61.16	57.43	59.01	59.01	-4.82%	49,211
Jan 21, 2025	60.86	62.19	60.86	62.00	62.00	2.62%	57,401
Jan 17, 2025	60.10	61.06	59.28	60.42	60.42	0.92%	22,009
Jan 16, 2025	60.86	61.25	58.88	59.87	59.87	-1.43%	30,798
Jan 15, 2025	61.33	61.43	59.80	60.74	60.74	2.10%	19,372
Jan 14, 2025	58.13	59.49	58.13	59.49	59.49	2.91%	39,913
Jan 13, 2025	56.70	57.84	56.21	57.81	57.81	1.29%	28,856
Jan 10, 2025	57.91	57.91	56.09	57.07	57.07	-2.54%	34,097
Jan 8, 2025	58.13	58.85	57.98	58.56	58.56	0.27%	21,901
Jan 7, 2025	59.10	59.10	57.91	58.41	58.41	-0.96%	27,084
Jan 6, 2025	59.28	59.58	58.69	58.97	58.97	-0.62%	31,418
Jan 3, 2025	58.75	59.34	57.36	59.34	59.34	1.33%	28,352
Jan 2, 2025	60.27	60.67	58.56	58.56	58.56	-1.91%	24,229
Dec 31, 2024	60.23	60.51	59.70	59.70	59.70	-0.12%	36,099
Dec 30, 2024	59.09	60.17	59.09	59.77	59.77	-0.42%	23,229
Dec 27, 2024	60.64	61.41	59.71	60.02	59.62	-1.57%	27,778
Dec 26, 2024	60.96	61.23	60.00	60.98	60.58	-0.47%	29,740
Dec 24, 2024	60.10	61.27	60.10	61.27	60.86	2.27%	16,826
Dec 23, 2024	60.65	61.43	59.26	59.91	59.51	-1.37%	43,139
Dec 20, 2024	60.85	62.27	60.16	60.74	60.34	-1.62%	98,546
Dec 19, 2024	63.90	63.90	61.11	61.74	61.33	-0.09%	34,500
Dec 18, 2024	65.19	65.89	61.30	61.80	61.38	-4.62%	70,914
Dec 17, 2024	66.14	66.65	64.51	64.79	64.36	-2.97%	25,357
Dec 16, 2024	66.15	66.85	65.22	66.77	66.33	1.37%	21,689
Dec 13, 2024	66.29	66.29	64.64	65.87	65.43	-0.29%	26,810
Dec 12, 2024	66.50	66.98	64.95	66.06	65.62	-0.74%	28,752
Dec 11, 2024	66.08	66.80	65.26	66.55	66.11	1.59%	32,760
Dec 10, 2024	64.09	66.03	64.09	65.51	65.08	0.94%	36,909
Dec 9, 2024	64.61	65.70	64.27	64.90	64.47	0.78%	30,567
Dec 6, 2024	65.32	65.32	63.94	64.40	63.97	-0.59%	15,978
Dec 5, 2024	64.50	65.16	64.10	64.78	64.35	0.23%	24,422
Dec 4, 2024	63.22	64.84	63.22	64.63	64.20	1.57%	32,885
Dec 3, 2024	64.12	64.15	63.16	63.63	63.21	-1.12%	17,997
Dec 2, 2024	64.45	64.99	62.86	64.35	63.92	0.44%	34,689
Nov 29, 2024	64.71	64.71	63.08	64.07	63.64	0.42%	17,650
Nov 27, 2024	63.86	64.15	63.22	63.80	63.38	0.90%	27,067
Nov 26, 2024	63.43	63.91	62.94	63.23	62.81	-1.26%	16,917
Nov 25, 2024	65.09	66.37	63.84	64.04	63.61	-0.31%	53,909
Nov 22, 2024	62.75	64.26	62.69	64.24	63.81	2.59%	32,011
Nov 21, 2024	61.78	63.05	61.52	62.62	62.20	1.34%	23,346
Nov 20, 2024	61.13	61.79	60.90	61.79	61.38	0.16%	20,603
Nov 19, 2024	61.24	62.23	61.05	61.69	61.28	-0.16%	17,206
Nov 18, 2024	63.00	63.46	61.77	61.79	61.38	-2.39%	21,876
Nov 15, 2024	63.60	63.66	62.04	63.30	62.88	0.05%	18,325
Nov 14, 2024	64.10	64.10	62.10	63.27	62.85	-0.50%	26,913
Nov 13, 2024	63.98	64.70	62.75	63.59	63.17	0.30%	21,959
Nov 12, 2024	65.03	65.56	63.22	63.40	62.98	-1.46%	43,044
Nov 11, 2024	64.82	65.41	63.92	64.34	63.91	0.61%	42,266
Nov 8, 2024	64.13	64.59	63.80	63.95	63.53	0.46%	26,131
Nov 7, 2024	65.62	65.99	63.04	63.66	63.24	-4.87%	51,538
Nov 6, 2024	62.56	68.02	62.40	66.92	66.48	14.22%	119,586
Nov 5, 2024	57.49	58.74	57.49	58.59	58.20	3.41%	22,065
Nov 4, 2024	56.71	57.45	56.46	56.66	56.28	-0.87%	17,641
Nov 1, 2024	57.36	57.63	56.31	57.16	56.78	0.83%	12,629
Oct 31, 2024	58.08	58.08	56.69	56.69	56.31	-2.98%	14,688
Oct 30, 2024	58.30	58.80	58.23	58.43	58.04	0.53%	9,721
Oct 29, 2024	57.83	58.49	57.80	58.12	57.73	-0.41%	12,287
Oct 28, 2024	57.25	59.24	57.25	58.36	57.97	2.58%	19,106
Oct 25, 2024	58.43	58.43	56.60	56.89	56.51	-2.98%	17,988
Oct 24, 2024	55.86	58.64	55.86	58.64	58.25	0.77%	18,716
Oct 23, 2024	55.97	58.28	55.97	58.19	57.80	3.30%	32,089
Oct 22, 2024	55.64	56.42	55.64	56.33	55.96	0.88%	16,111
Oct 21, 2024	58.08	58.08	55.61	55.84	55.47	-4.38%	16,306
Oct 18, 2024	58.43	58.94	58.20	58.40	58.01	0.62%	18,731
Oct 17, 2024	58.97	58.97	56.34	58.04	57.65	-0.48%	16,629
Oct 16, 2024	59.10	60.32	58.09	58.32	57.93	-0.38%	41,712
Oct 15, 2024	57.78	60.60	57.78	58.54	58.15	1.99%	27,558
Oct 14, 2024	57.21	57.81	56.95	57.40	57.02	0.68%	10,327
Oct 11, 2024	55.06	57.44	55.06	57.01	56.63	3.82%	14,067
Oct 10, 2024	54.72	55.08	54.35	54.91	54.55	-0.69%	13,128
Oct 9, 2024	54.91	55.56	54.74	55.29	54.92	0.16%	11,014
Oct 8, 2024	55.59	55.59	54.90	55.20	54.83	0.18%	12,485
Oct 7, 2024	55.18	55.55	54.95	55.10	54.73	-0.27%	12,408
Oct 4, 2024	55.20	55.52	54.76	55.25	54.88	1.81%	12,410
Oct 3, 2024	54.43	54.74	54.23	54.27	53.91	-1.11%	10,010
Oct 2, 2024	55.32	56.02	54.53	54.88	54.52	-0.87%	12,209
Oct 1, 2024	56.89	56.89	55.02	55.36	54.99	-3.40%	17,528
Sep 30, 2024	57.13	57.69	56.62	57.31	56.93	0.69%	12,780
Sep 27, 2024	57.59	57.59	56.64	56.92	56.15	0.16%	20,154