Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	83.48	84.26	80.99	80.99	80.99	-2.16%	44,120
Nov 4, 2026	83.35	84.36	82.58	82.78	82.78	1.61%	112,130
Nov 3, 2026	82.36	82.41	81.26	81.47	81.47	-1.43%	85,433
Nov 2, 2026	81.73	83.15	81.48	82.65	82.65	1.75%	67,204
Oct 30, 2026	82.62	83.00	81.21	81.23	81.23	-0.96%	69,234
Oct 29, 2026	82.30	83.00	81.87	82.02	82.02	0.63%	63,791
Oct 28, 2026	81.27	81.74	80.53	81.51	81.51	0.05%	71,952
Oct 27, 2026	82.04	82.24	80.92	81.47	81.47	-0.01%	71,692
Oct 26, 2026	81.34	82.80	80.86	81.48	81.48	0.68%	108,782
Oct 23, 2026	79.07	81.27	79.07	80.93	80.93	2.53%	107,044
Oct 22, 2026	76.25	78.99	76.00	78.93	78.93	1.09%	91,290
Oct 21, 2026	78.58	78.73	77.69	78.08	78.08	-0.65%	52,666
Oct 20, 2026	77.90	79.38	77.90	78.59	78.59	1.39%	74,924
Oct 19, 2026	77.69	78.53	77.11	77.51	77.51	-0.69%	71,651
Oct 16, 2026	77.83	79.54	77.83	78.05	78.05	0.54%	122,365
Oct 15, 2026	77.20	78.35	77.20	77.63	77.63	1.05%	71,200
Oct 14, 2026	75.93	77.19	75.58	76.83	76.83	-0.14%	79,814
Oct 13, 2026	77.93	77.93	76.60	76.93	76.93	-0.74%	56,027
Oct 12, 2026	76.63	77.90	76.63	77.50	77.50	0.98%	50,588
Oct 9, 2026	78.14	78.14	76.65	76.75	76.75	-2.06%	76,141
Oct 8, 2026	77.69	79.12	77.48	78.36	78.36	0.73%	93,569
Oct 7, 2026	78.27	78.52	77.34	77.79	77.79	-1.78%	88,185
Oct 6, 2026	79.38	79.80	79.12	79.20	79.20	-0.34%	143,447
Oct 5, 2026	79.37	79.50	78.41	79.47	79.47	0.25%	87,725
Oct 2, 2026	78.68	80.00	78.44	79.27	79.27	1.49%	61,536
Oct 1, 2026	77.21	78.25	76.24	78.11	78.11	1.17%	157,636
Sep 30, 2026	77.68	77.90	76.50	77.21	77.21	-0.44%	136,399
Sep 29, 2026	77.90	79.63	76.74	77.55	77.55	-0.56%	84,922
Sep 28, 2026	78.48	78.51	77.86	77.99	77.99	-0.62%	56,949
Sep 25, 2026	78.97	79.58	78.70	78.91	78.48	0.10%	52,211
Sep 24, 2026	78.08	79.15	77.59	78.83	78.40	1.05%	89,734
Sep 23, 2026	78.21	78.73	77.87	78.01	77.58	-0.52%	66,650
Sep 22, 2026	78.99	79.28	78.14	78.42	77.99	-0.17%	60,303
Sep 21, 2026	78.96	79.18	78.31	78.55	78.12	-0.46%	67,153
Sep 18, 2026	78.89	79.44	77.75	78.91	78.48	-0.60%	144,604
Sep 17, 2026	79.93	79.99	78.78	79.39	78.96	0.30%	97,645
Sep 16, 2026	80.45	80.54	78.12	79.15	78.72	-1.70%	83,014
Sep 15, 2026	80.21	80.71	79.67	80.52	80.08	0.27%	71,205
Sep 14, 2026	80.14	81.38	79.41	80.30	79.86	0.17%	84,507
Sep 11, 2026	80.60	80.79	79.05	80.16	79.72	0.30%	99,776
Sep 10, 2026	78.68	80.02	78.08	79.92	79.48	1.42%	61,379
Sep 9, 2026	79.07	79.65	78.46	78.80	78.37	-0.87%	60,356
Sep 8, 2026	79.89	80.22	79.36	79.49	79.06	-0.93%	103,949
Sep 4, 2026	79.39	80.71	78.54	80.24	79.80	0.45%	90,193
Sep 3, 2026	80.03	80.68	79.80	79.88	79.44	0.49%	71,394
Sep 2, 2026	77.98	79.71	77.98	79.49	79.06	1.94%	93,560
Sep 1, 2026	78.08	79.81	77.33	77.98	77.56	-0.37%	102,682
Aug 31, 2026	78.62	78.86	77.76	78.27	77.84	-0.76%	106,772
Aug 28, 2026	78.64	79.42	78.50	78.87	78.44	0.43%	75,590
Aug 27, 2026	78.21	78.83	77.24	78.53	78.10	-0.18%	79,143