Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	56.71	57.45	56.46	56.66	56.66	-0.87%	17,641
Nov 1, 2024	57.36	57.63	56.31	57.16	57.16	0.83%	12,629
Oct 31, 2024	58.08	58.08	56.69	56.69	56.69	-2.98%	14,688
Oct 30, 2024	58.30	58.80	58.23	58.43	58.43	0.53%	9,721
Oct 29, 2024	57.83	58.49	57.80	58.12	58.12	-0.41%	12,287
Oct 28, 2024	57.25	59.24	57.25	58.36	58.36	2.58%	19,106
Oct 25, 2024	58.43	58.43	56.60	56.89	56.89	-2.98%	17,988
Oct 24, 2024	55.86	58.64	55.86	58.64	58.64	0.77%	18,716
Oct 23, 2024	55.97	58.28	55.97	58.19	58.19	3.30%	32,089
Oct 22, 2024	55.64	56.42	55.64	56.33	56.33	0.88%	16,111
Oct 21, 2024	58.08	58.08	55.61	55.84	55.84	-4.38%	16,306
Oct 18, 2024	58.43	58.94	58.20	58.40	58.40	0.62%	18,731
Oct 17, 2024	58.97	58.97	56.34	58.04	58.04	-0.48%	16,629
Oct 16, 2024	59.10	60.32	58.09	58.32	58.32	-0.38%	41,712
Oct 15, 2024	57.78	60.60	57.78	58.54	58.54	1.99%	27,558
Oct 14, 2024	57.21	57.81	56.95	57.40	57.40	0.68%	10,327
Oct 11, 2024	55.06	57.44	55.06	57.01	57.01	3.82%	14,067
Oct 10, 2024	54.72	55.08	54.35	54.91	54.91	-0.69%	13,128
Oct 9, 2024	54.91	55.56	54.74	55.29	55.29	0.16%	11,014
Oct 8, 2024	55.59	55.59	54.90	55.20	55.20	0.18%	12,485
Oct 7, 2024	55.18	55.55	54.95	55.10	55.10	-0.27%	12,408
Oct 4, 2024	55.20	55.52	54.76	55.25	55.25	1.81%	12,410
Oct 3, 2024	54.43	54.74	54.23	54.27	54.27	-1.11%	10,010
Oct 2, 2024	55.32	56.02	54.53	54.88	54.88	-0.87%	12,209
Oct 1, 2024	56.89	56.89	55.02	55.36	55.36	-3.40%	17,528
Sep 30, 2024	57.13	57.69	56.62	57.31	57.31	0.69%	12,780
Sep 27, 2024	57.59	57.59	56.64	56.92	56.53	0.16%	20,154
Sep 26, 2024	57.39	57.48	56.60	56.83	56.44	-0.04%	21,641
Sep 25, 2024	55.97	57.42	55.97	56.85	56.46	-1.92%	17,874
Sep 24, 2024	59.24	59.24	57.72	57.96	57.56	-1.40%	11,343
Sep 23, 2024	59.95	60.18	58.54	58.78	58.37	-1.19%	16,787
Sep 20, 2024	60.96	61.12	59.20	59.49	59.08	-3.32%	88,153
Sep 19, 2024	61.29	61.59	60.08	61.53	61.10	3.55%	26,226
Sep 18, 2024	58.68	62.19	58.36	59.42	59.01	0.97%	39,068
Sep 17, 2024	58.98	59.99	58.69	58.85	58.44	0.81%	38,046
Sep 16, 2024	57.98	58.55	57.16	58.38	57.98	1.53%	48,361
Sep 13, 2024	56.55	57.76	56.55	57.50	57.10	2.70%	18,867
Sep 12, 2024	56.07	56.32	55.42	55.99	55.60	0.59%	19,397
Sep 11, 2024	55.68	55.70	54.48	55.66	55.27	-0.91%	16,472
Sep 10, 2024	55.50	56.32	55.23	56.17	55.78	1.06%	18,998
Sep 9, 2024	56.07	56.69	55.25	55.58	55.20	-0.87%	35,501
Sep 6, 2024	57.08	57.08	55.83	56.07	55.68	-1.94%	17,211
Sep 5, 2024	58.18	58.18	56.97	57.18	56.78	-1.11%	12,606
Sep 4, 2024	58.61	58.61	57.58	57.82	57.42	-1.42%	14,328
Sep 3, 2024	58.98	59.36	58.40	58.65	58.24	-1.53%	22,685
Aug 30, 2024	59.70	60.17	59.28	59.56	59.15	-0.25%	32,889
Aug 29, 2024	60.11	60.11	57.80	59.71	59.30	0.42%	16,067
Aug 28, 2024	58.75	60.36	58.61	59.46	59.05	0.37%	29,490
Aug 27, 2024	58.99	59.40	58.48	59.24	58.83	-0.85%	22,103
Aug 26, 2024	60.54	60.56	59.51	59.75	59.34	-0.75%	17,418
Aug 23, 2024	57.46	61.58	57.46	60.20	59.78	5.67%	28,323
Aug 22, 2024	57.36	57.36	56.95	56.97	56.58	0.07%	9,046
Aug 21, 2024	56.44	57.06	56.18	56.93	56.54	1.05%	10,050
Aug 20, 2024	57.12	57.12	55.84	56.34	55.95	-1.24%	22,036
Aug 19, 2024	56.91	57.33	56.44	57.05	56.66	0.76%	12,797
Aug 16, 2024	55.65	57.03	55.65	56.62	56.23	1.23%	51,781
Aug 15, 2024	55.59	57.08	55.34	55.93	55.54	2.91%	30,795
Aug 14, 2024	55.64	55.64	54.10	54.35	53.97	-1.79%	23,678
Aug 13, 2024	54.84	55.60	53.93	55.34	54.96	2.16%	20,930
Aug 12, 2024	55.58	57.55	53.93	54.17	53.80	-1.90%	22,304
Aug 9, 2024	55.60	55.60	54.72	55.22	54.84	-1.07%	27,941
Aug 8, 2024	55.70	56.07	55.19	55.82	55.43	1.36%	17,538
Aug 7, 2024	56.00	56.00	54.87	55.07	54.69	-0.34%	23,105
Aug 6, 2024	55.71	56.17	54.79	55.26	54.88	-0.97%	23,968
Aug 5, 2024	55.82	57.00	54.52	55.80	55.41	-3.98%	33,656
Aug 2, 2024	57.20	58.69	56.97	58.11	57.71	-2.40%	46,399
Aug 1, 2024	62.57	62.57	59.15	59.54	59.13	-4.90%	37,805
Jul 31, 2024	64.25	64.38	62.52	62.61	62.18	-2.28%	44,776
Jul 30, 2024	63.66	64.35	63.35	64.07	63.63	1.54%	19,847
Jul 29, 2024	64.89	64.89	63.03	63.10	62.66	-2.79%	21,079
Jul 26, 2024	65.37	65.38	63.95	64.91	64.46	0.45%	26,347
Jul 25, 2024	62.84	65.50	62.84	64.62	64.17	3.46%	55,938
Jul 24, 2024	63.39	63.70	62.46	62.46	62.03	-2.33%	36,132
Jul 23, 2024	62.13	64.34	61.65	63.95	63.51	2.35%	45,959
Jul 22, 2024	61.35	63.13	60.62	62.48	62.05	1.35%	48,086
Jul 19, 2024	62.99	63.75	61.40	61.65	61.22	-2.36%	34,851
Jul 18, 2024	63.37	65.90	62.94	63.14	62.70	-1.10%	34,335
Jul 17, 2024	61.54	64.07	60.69	63.84	63.40	1.14%	44,092
Jul 16, 2024	60.00	63.14	60.00	63.12	62.68	6.68%	65,459
Jul 15, 2024	57.69	59.97	57.69	59.17	58.76	3.84%	33,060
Jul 12, 2024	57.47	58.72	55.78	56.98	56.59	0.14%	31,390
Jul 11, 2024	56.31	57.74	54.10	56.90	56.51	3.29%	89,388
Jul 10, 2024	54.34	55.21	53.97	55.09	54.71	0.86%	20,554
Jul 9, 2024	53.24	54.70	52.70	54.62	54.24	2.00%	17,316
Jul 8, 2024	53.42	53.61	53.00	53.55	53.18	1.19%	15,748
Jul 5, 2024	53.72	54.75	52.92	52.92	52.55	-1.62%	23,276
Jul 3, 2024	55.12	55.12	53.79	53.79	53.42	-2.48%	11,488
Jul 2, 2024	54.71	55.34	54.70	55.16	54.78	1.27%	17,867
Jul 1, 2024	55.42	55.50	54.23	54.47	54.09	-2.05%	17,949
Jun 28, 2024	54.24	56.05	54.04	55.61	54.82	3.67%	77,695
Jun 27, 2024	53.40	54.00	53.40	53.64	52.88	0.45%	14,824
Jun 26, 2024	52.18	53.67	52.18	53.40	52.64	1.35%	22,749
Jun 25, 2024	52.81	52.96	52.61	52.69	51.94	-0.96%	19,062
Jun 24, 2024	52.72	53.45	52.38	53.20	52.45	1.45%	21,709
Jun 21, 2024	52.66	53.05	52.30	52.44	51.70	-0.49%	43,173
Jun 20, 2024	52.56	53.26	52.44	52.70	51.95	-0.57%	16,112
Jun 18, 2024	52.66	53.15	52.52	53.00	52.25	0.78%	24,615
Jun 17, 2024	50.82	52.64	50.82	52.59	51.85	2.45%	21,516
Jun 14, 2024	51.35	51.53	51.17	51.33	50.60	-1.38%	23,801
Jun 13, 2024	52.45	52.45	51.61	52.05	51.31	-1.29%	19,993