Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	78.86	80.60	78.83	78.83	-	-	3,944
Sep 24, 2026	78.08	79.15	77.59	78.83	78.83	1.05%	89,734
Sep 23, 2026	78.21	78.73	77.87	78.01	78.01	-0.52%	66,648
Sep 22, 2026	78.99	79.28	78.14	78.42	78.42	-0.17%	60,297
Sep 21, 2026	78.96	79.18	78.31	78.55	78.55	-0.46%	67,150
Sep 18, 2026	78.89	79.44	77.75	78.91	78.91	-0.60%	144,604
Sep 17, 2026	79.93	79.99	78.78	79.39	79.39	0.30%	97,620
Sep 16, 2026	80.45	80.54	78.12	79.15	79.15	-1.70%	83,014
Sep 15, 2026	80.21	80.71	79.67	80.52	80.52	0.27%	71,205
Sep 14, 2026	80.14	81.38	79.41	80.30	80.30	0.17%	84,507
Sep 11, 2026	80.60	80.79	79.05	80.16	80.16	0.30%	99,776
Sep 10, 2026	78.68	80.02	78.08	79.92	79.92	1.42%	61,379
Sep 9, 2026	79.07	79.65	78.46	78.80	78.80	-0.87%	60,356
Sep 8, 2026	79.89	80.22	79.36	79.49	79.49	-0.93%	103,949
Sep 4, 2026	79.39	80.71	78.54	80.24	80.24	0.45%	90,193
Sep 3, 2026	80.03	80.68	79.80	79.88	79.88	0.49%	71,394
Sep 2, 2026	77.98	79.71	77.98	79.49	79.49	1.94%	93,560
Sep 1, 2026	78.08	79.81	77.33	77.98	77.98	-0.37%	102,682
Aug 31, 2026	78.62	78.86	77.76	78.27	78.27	-0.76%	106,772
Aug 28, 2026	78.64	79.42	78.50	78.87	78.87	0.43%	75,590
Aug 27, 2026	78.21	78.83	77.24	78.53	78.53	-0.18%	79,143
Aug 26, 2026	78.84	79.40	77.94	78.67	78.67	-	160,285
Aug 25, 2026	79.00	79.25	78.12	78.67	78.67	0.03%	127,410
Aug 24, 2026	79.15	79.92	78.46	78.65	78.65	-0.59%	63,828
Aug 21, 2026	79.27	80.00	78.35	79.12	79.12	0.43%	141,684
Aug 20, 2026	78.11	79.23	77.42	78.78	78.78	0.32%	72,539
Aug 19, 2026	80.32	80.32	78.40	78.53	78.53	-1.74%	81,611
Aug 18, 2026	80.39	80.70	79.65	79.92	79.92	-0.58%	64,602
Aug 17, 2026	81.14	81.89	80.10	80.39	80.39	-1.47%	73,877
Aug 14, 2026	81.57	82.00	80.75	81.59	81.59	0.14%	83,697
Aug 13, 2026	81.04	81.55	80.60	81.48	81.48	1.22%	76,727
Aug 12, 2026	79.62	81.83	79.62	80.50	80.50	0.22%	66,272
Aug 11, 2026	80.35	80.92	79.80	80.32	80.32	0.11%	101,192
Aug 10, 2026	80.04	80.65	79.79	80.23	80.23	-0.52%	133,446
Aug 7, 2026	80.93	81.59	80.31	80.65	80.65	-0.95%	105,466
Aug 6, 2026	82.10	82.64	80.77	81.42	81.42	-0.31%	119,820
Aug 5, 2026	82.39	82.62	81.32	81.67	81.67	-0.43%	79,756
Aug 4, 2026	81.41	82.11	80.47	82.02	82.02	0.81%	64,829
Aug 3, 2026	81.50	82.91	80.92	81.36	81.36	1.31%	152,244
Jul 31, 2026	79.99	80.95	79.08	80.31	80.31	0.21%	68,960
Jul 30, 2026	81.39	81.39	79.92	80.14	80.14	-0.71%	42,768
Jul 29, 2026	80.69	81.70	79.68	80.71	80.71	-0.07%	81,398
Jul 28, 2026	79.50	81.39	78.17	80.77	80.77	1.92%	92,117
Jul 27, 2026	79.84	80.52	79.18	79.25	79.25	-	117,602
Jul 24, 2026	78.70	80.21	77.14	79.25	79.25	1.17%	66,644
Jul 23, 2026	77.01	78.57	76.44	78.33	78.33	0.69%	74,591
Jul 22, 2026	78.55	78.96	76.97	77.79	77.79	-1.17%	63,899
Jul 21, 2026	77.90	79.00	77.08	78.71	78.71	0.73%	102,964
Jul 20, 2026	78.54	78.99	76.85	78.14	78.14	-0.14%	131,983
Jul 17, 2026	79.12	79.15	76.87	78.25	78.25	-2.32%	189,818