Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	78.04	78.14	77.14	78.09	-	-0.67%	15,433
Jun 26, 2026	76.90	79.29	76.80	79.05	78.62	2.82%	248,334
Jun 25, 2026	76.71	77.30	76.50	76.88	76.46	0.44%	102,492
Jun 24, 2026	76.19	76.97	76.00	76.54	76.12	0.88%	66,437
Jun 23, 2026	74.97	76.36	73.28	75.87	75.46	1.40%	105,995
Jun 22, 2026	74.09	75.63	74.09	74.82	74.41	0.79%	67,546
Jun 18, 2026	74.88	75.70	74.00	74.23	73.83	0.81%	163,730
Jun 17, 2026	74.91	75.89	73.01	73.63	73.23	-1.52%	115,974
Jun 16, 2026	74.72	75.62	74.28	74.77	74.36	0.40%	73,012
Jun 15, 2026	76.29	76.80	74.39	74.47	74.06	-1.83%	58,884
Jun 12, 2026	75.27	76.15	75.14	75.86	75.45	0.78%	58,593
Jun 11, 2026	75.69	76.92	72.00	75.27	74.86	-0.16%	58,969
Jun 10, 2026	74.96	76.24	74.40	75.39	74.98	1.22%	95,235
Jun 9, 2026	74.11	75.28	73.97	74.48	74.07	1.26%	102,343
Jun 8, 2026	73.65	74.38	73.04	73.55	73.15	0.33%	62,989
Jun 5, 2026	72.51	74.42	71.98	73.31	72.91	1.17%	110,593
Jun 4, 2026	71.81	73.47	71.70	72.46	72.07	2.00%	74,705
Jun 3, 2026	72.50	73.12	70.94	71.04	70.65	-2.47%	157,188
Jun 2, 2026	70.73	73.02	70.39	72.84	72.44	2.56%	104,364
Jun 1, 2026	71.17	72.14	70.38	71.02	70.63	-1.02%	63,021
May 29, 2026	71.25	72.37	70.90	71.75	71.36	0.57%	115,999
May 28, 2026	70.97	71.50	70.34	71.34	70.95	0.62%	55,691
May 27, 2026	71.32	71.99	70.64	70.90	70.51	-0.59%	130,788
May 26, 2026	71.22	72.75	69.72	71.32	70.93	0.55%	113,238
May 22, 2026	71.37	71.78	66.73	70.93	70.54	-0.32%	123,385
May 21, 2026	69.79	71.22	69.03	71.16	70.77	1.60%	92,185
May 20, 2026	68.40	70.14	68.15	70.04	69.66	2.31%	105,951
May 19, 2026	68.95	68.95	68.29	68.46	68.09	-0.74%	72,376
May 18, 2026	67.56	69.18	67.56	68.97	68.59	2.66%	102,241
May 15, 2026	67.79	68.28	66.98	67.18	66.81	-1.31%	103,099
May 14, 2026	68.29	69.05	67.99	68.07	67.70	0.24%	74,128
May 13, 2026	68.11	69.24	67.48	67.91	67.54	-0.86%	106,408
May 12, 2026	68.99	69.33	67.29	68.50	68.13	-0.71%	96,552
May 11, 2026	69.85	69.99	68.26	68.99	68.61	-1.08%	104,942
May 8, 2026	69.66	70.01	68.97	69.74	69.36	-0.03%	103,872
May 7, 2026	69.86	70.58	69.13	69.76	69.38	-0.49%	121,789
May 6, 2026	70.14	70.56	69.64	70.10	69.72	0.66%	152,825
May 5, 2026	68.77	70.18	67.92	69.64	69.26	1.37%	93,362
May 4, 2026	68.51	69.39	68.00	68.70	68.33	-0.25%	129,988
May 1, 2026	67.97	69.36	67.60	68.87	68.50	0.95%	94,234
Apr 30, 2026	67.11	68.45	67.00	68.22	67.85	0.99%	194,151
Apr 29, 2026	68.25	68.65	67.27	67.55	67.18	-1.60%	133,007
Apr 28, 2026	68.23	69.50	67.76	68.65	68.27	1.08%	117,462
Apr 27, 2026	67.27	68.70	67.20	67.91	67.54	1.54%	107,941
Apr 24, 2026	66.73	67.33	65.80	66.88	66.52	-0.01%	111,594
Apr 23, 2026	67.22	67.30	65.87	66.89	66.53	-0.04%	55,045
Apr 22, 2026	66.85	67.45	66.30	66.92	66.56	0.41%	84,394
Apr 21, 2026	66.65	67.78	66.14	66.65	66.29	-0.25%	128,445
Apr 20, 2026	67.59	68.38	66.54	66.82	66.46	-2.15%	64,439
Apr 17, 2026	68.28	70.91	66.18	68.29	67.92	2.09%	94,637