Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
59.27
+2.55 (4.50%)
May 12, 2025, 4:00 PM - Market closed
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.07 | 60.12 | 58.07 | 59.27 | 59.27 | 4.50% | 64,743 |
| May 9, 2025 | 56.62 | 56.95 | 56.33 | 56.72 | 56.72 | -0.51% | 13,571 |
| May 8, 2025 | 56.83 | 57.48 | 56.64 | 57.01 | 57.01 | 1.51% | 30,175 |
| May 7, 2025 | 56.28 | 56.70 | 55.64 | 56.16 | 56.16 | -0.04% | 29,998 |
| May 6, 2025 | 55.81 | 56.84 | 53.60 | 56.18 | 56.18 | 0.04% | 26,055 |
| May 5, 2025 | 56.20 | 57.70 | 56.05 | 56.16 | 56.16 | -0.58% | 26,238 |
| May 2, 2025 | 56.07 | 57.12 | 55.89 | 56.49 | 56.49 | 1.62% | 18,043 |
| May 1, 2025 | 55.29 | 55.94 | 54.75 | 55.59 | 55.59 | 1.07% | 26,357 |
| Apr 30, 2025 | 55.32 | 55.60 | 54.63 | 55.00 | 55.00 | -1.61% | 20,839 |
| Apr 29, 2025 | 55.00 | 56.40 | 55.00 | 55.90 | 55.90 | 0.87% | 19,337 |
| Apr 28, 2025 | 54.79 | 55.42 | 54.50 | 55.42 | 55.42 | 1.15% | 27,433 |
| Apr 25, 2025 | 55.10 | 55.43 | 53.88 | 54.79 | 54.79 | -1.14% | 67,963 |
| Apr 24, 2025 | 55.33 | 55.48 | 55.04 | 55.42 | 55.42 | -0.14% | 21,887 |
| Apr 23, 2025 | 56.55 | 57.68 | 55.33 | 55.50 | 55.50 | 0.22% | 32,181 |
| Apr 22, 2025 | 53.98 | 55.67 | 50.95 | 55.38 | 55.38 | 3.75% | 33,083 |
| Apr 21, 2025 | 53.49 | 54.25 | 52.63 | 53.38 | 53.38 | -1.06% | 48,400 |
| Apr 17, 2025 | 52.47 | 54.97 | 52.41 | 53.95 | 53.95 | 3.55% | 40,730 |
| Apr 16, 2025 | 51.83 | 52.46 | 51.69 | 52.10 | 52.10 | 0.97% | 34,365 |
| Apr 15, 2025 | 51.10 | 51.95 | 50.99 | 51.60 | 51.60 | 2.06% | 32,774 |
| Apr 14, 2025 | 51.19 | 51.37 | 49.31 | 50.56 | 50.56 | - | 37,471 |
| Apr 11, 2025 | 50.54 | 51.74 | 49.54 | 50.56 | 50.56 | 0.04% | 27,399 |
| Apr 10, 2025 | 52.36 | 52.36 | 49.76 | 50.54 | 50.54 | -5.37% | 39,335 |
| Apr 9, 2025 | 50.67 | 55.10 | 49.71 | 53.41 | 53.41 | 5.03% | 41,870 |
| Apr 8, 2025 | 52.03 | 52.18 | 50.22 | 50.85 | 50.85 | - | 34,660 |
| Apr 7, 2025 | 50.32 | 52.88 | 49.90 | 50.85 | 50.85 | -1.59% | 38,682 |
| Apr 4, 2025 | 49.39 | 52.21 | 47.58 | 51.67 | 51.67 | 0.54% | 50,509 |
| Apr 3, 2025 | 53.51 | 53.51 | 50.00 | 51.39 | 51.39 | -7.65% | 51,347 |
| Apr 2, 2025 | 55.05 | 55.68 | 54.65 | 55.65 | 55.65 | -0.38% | 28,245 |
| Apr 1, 2025 | 54.91 | 55.87 | 54.91 | 55.86 | 55.86 | 0.88% | 29,946 |
| Mar 31, 2025 | 55.45 | 56.28 | 55.31 | 55.37 | 55.37 | -1.97% | 47,808 |
| Mar 28, 2025 | 57.53 | 58.60 | 56.22 | 56.48 | 56.08 | -2.39% | 29,030 |
| Mar 27, 2025 | 57.57 | 58.30 | 57.02 | 57.86 | 57.45 | 0.77% | 36,409 |
| Mar 26, 2025 | 57.42 | 57.97 | 56.88 | 57.42 | 57.01 | 0.90% | 23,945 |
| Mar 25, 2025 | 57.74 | 57.89 | 56.85 | 56.91 | 56.50 | -1.69% | 27,785 |
| Mar 24, 2025 | 57.50 | 58.38 | 57.10 | 57.89 | 57.48 | 2.41% | 28,126 |
| Mar 21, 2025 | 56.76 | 57.44 | 56.23 | 56.53 | 56.13 | -1.07% | 102,831 |
| Mar 20, 2025 | 57.58 | 58.05 | 57.14 | 57.14 | 56.73 | -1.36% | 39,737 |
| Mar 19, 2025 | 58.48 | 58.62 | 57.43 | 57.93 | 57.52 | 0.82% | 53,042 |
| Mar 18, 2025 | 56.68 | 57.49 | 56.62 | 57.46 | 57.05 | 0.93% | 28,755 |
| Mar 17, 2025 | 56.41 | 57.14 | 56.34 | 56.93 | 56.52 | 0.48% | 24,367 |
| Mar 14, 2025 | 56.33 | 57.01 | 55.76 | 56.66 | 56.25 | 1.31% | 25,633 |
| Mar 13, 2025 | 56.33 | 56.80 | 55.00 | 55.93 | 55.53 | -0.76% | 32,992 |
| Mar 12, 2025 | 55.90 | 56.58 | 55.24 | 56.36 | 55.96 | 1.37% | 30,902 |
| Mar 11, 2025 | 55.56 | 56.63 | 54.74 | 55.60 | 55.20 | -0.13% | 31,858 |
| Mar 10, 2025 | 56.57 | 57.28 | 55.51 | 55.67 | 55.27 | -2.52% | 37,147 |
| Mar 7, 2025 | 56.39 | 57.62 | 56.31 | 57.11 | 56.70 | 0.55% | 25,198 |
| Mar 6, 2025 | 56.82 | 57.10 | 56.18 | 56.80 | 56.39 | -0.49% | 26,582 |
| Mar 5, 2025 | 57.48 | 57.89 | 56.75 | 57.08 | 56.67 | -0.30% | 34,560 |
| Mar 4, 2025 | 58.46 | 58.46 | 57.02 | 57.25 | 56.84 | -3.02% | 36,284 |
| Mar 3, 2025 | 59.25 | 60.16 | 58.81 | 59.03 | 58.61 | 0.03% | 37,431 |