Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	67.27	68.70	67.20	67.91	67.91	1.54%	107,941
Apr 24, 2026	66.73	67.33	65.80	66.88	66.88	-0.01%	111,594
Apr 23, 2026	67.22	67.30	65.87	66.89	66.89	-0.04%	55,045
Apr 22, 2026	66.85	67.45	66.30	66.92	66.92	0.41%	84,394
Apr 21, 2026	66.65	67.78	66.14	66.65	66.65	-0.25%	128,445
Apr 20, 2026	67.59	68.38	66.54	66.82	66.82	-2.15%	64,439
Apr 17, 2026	68.28	70.91	66.18	68.29	68.29	2.09%	94,637
Apr 16, 2026	67.71	69.38	66.89	66.89	66.89	-1.02%	161,120
Apr 15, 2026	67.35	67.94	66.38	67.58	67.58	0.12%	77,898
Apr 14, 2026	67.56	68.55	66.41	67.50	67.50	-0.30%	82,087
Apr 13, 2026	67.57	68.05	66.73	67.70	67.70	-0.10%	61,829
Apr 10, 2026	68.26	68.40	67.29	67.77	67.77	-0.72%	82,623
Apr 9, 2026	66.54	68.74	66.54	68.26	68.26	1.83%	80,432
Apr 8, 2026	66.40	67.35	66.29	67.03	67.03	2.78%	88,447
Apr 7, 2026	64.15	65.49	64.15	65.22	65.22	1.21%	82,525
Apr 6, 2026	63.90	65.25	63.85	64.44	64.44	0.56%	48,779
Apr 2, 2026	63.19	64.48	62.82	64.08	64.08	0.68%	49,472
Apr 1, 2026	63.13	64.57	62.97	63.65	63.65	0.82%	53,832
Mar 31, 2026	63.29	63.86	62.35	63.13	63.13	0.85%	76,451
Mar 30, 2026	62.20	62.88	61.66	62.60	62.60	0.81%	47,678
Mar 27, 2026	62.58	62.90	61.90	62.10	61.67	-1.04%	47,333
Mar 26, 2026	61.93	62.99	60.79	62.75	62.32	0.74%	49,897
Mar 25, 2026	63.10	63.38	61.92	62.29	61.86	-0.50%	77,895
Mar 24, 2026	62.15	63.20	61.89	62.60	62.17	0.03%	68,771
Mar 23, 2026	62.21	63.68	61.51	62.58	62.15	2.57%	69,741
Mar 20, 2026	61.65	61.90	60.72	61.01	60.59	-1.04%	133,937
Mar 19, 2026	60.42	62.23	60.06	61.65	61.22	1.85%	57,189
Mar 18, 2026	60.68	61.16	60.25	60.53	60.11	-0.61%	69,646
Mar 17, 2026	61.28	62.37	60.57	60.90	60.48	-0.70%	73,036
Mar 16, 2026	61.38	61.67	60.92	61.33	60.91	0.71%	44,731
Mar 13, 2026	61.68	62.48	60.31	60.90	60.48	-0.43%	63,241
Mar 12, 2026	59.89	61.40	59.78	61.16	60.74	0.36%	64,850
Mar 11, 2026	61.16	61.48	60.33	60.94	60.52	-1.10%	53,761
Mar 10, 2026	61.16	62.99	61.09	61.62	61.19	0.08%	108,465
Mar 9, 2026	60.13	61.70	59.36	61.57	61.14	0.41%	109,269
Mar 6, 2026	60.64	61.59	60.06	61.32	60.90	-1.03%	56,030
Mar 5, 2026	62.38	62.38	61.46	61.96	61.53	-1.31%	78,104
Mar 4, 2026	63.02	63.54	62.63	62.78	62.35	0.13%	71,814
Mar 3, 2026	61.48	62.97	61.10	62.70	62.27	-0.18%	51,086
Mar 2, 2026	60.86	63.30	60.29	62.81	62.38	2.08%	62,960
Feb 27, 2026	62.88	62.88	61.05	61.53	61.10	-3.63%	86,796
Feb 26, 2026	63.68	64.82	62.97	63.85	63.41	0.35%	60,350
Feb 25, 2026	62.88	63.89	62.32	63.63	63.19	1.91%	64,337
Feb 24, 2026	61.62	62.44	61.29	62.44	62.01	1.00%	78,972
Feb 23, 2026	64.51	64.51	61.40	61.82	61.39	-4.10%	74,144
Feb 20, 2026	64.73	65.50	63.77	64.46	64.01	-0.63%	176,313
Feb 19, 2026	63.62	64.91	63.61	64.87	64.42	1.71%	114,199
Feb 18, 2026	64.05	64.87	63.72	63.78	63.34	-0.85%	60,940
Feb 17, 2026	64.36	65.00	64.16	64.33	63.88	0.30%	46,602
Feb 13, 2026	63.43	64.59	62.93	64.14	63.69	0.83%	64,185