Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
77.53
+0.70 (0.91%)
At close: Oct 15, 2026, 4:00 PM EDT
77.63
+0.10 (0.13%)
After-hours: Oct 15, 2026, 4:33 PM EDT
Great Southern Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 77.20 | 78.35 | 77.20 | 77.53 | 77.53 | 0.92% | 71,190 |
| 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% | 56,026 |
| Oct 12, 2026 | 76.63 | 77.90 | 76.63 | 77.50 | 77.50 | 0.98% | 50,587 |
| Oct 9, 2026 | 78.14 | 78.14 | 76.65 | 76.75 | 76.75 | -2.06% | 72,128 |
| Oct 8, 2026 | 77.69 | 79.12 | 77.48 | 78.36 | 78.36 | 0.73% | 93,564 |
| 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% | 143,060 |
| 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 |
| Aug 26, 2026 | 78.84 | 79.40 | 77.94 | 78.67 | 78.24 | - | 160,285 |
| Aug 25, 2026 | 79.00 | 79.25 | 78.12 | 78.67 | 78.24 | 0.03% | 127,410 |
| Aug 24, 2026 | 79.15 | 79.92 | 78.46 | 78.65 | 78.22 | -0.59% | 63,828 |
| Aug 21, 2026 | 79.27 | 80.00 | 78.35 | 79.12 | 78.69 | 0.43% | 141,684 |
| Aug 20, 2026 | 78.11 | 79.23 | 77.42 | 78.78 | 78.35 | 0.32% | 72,539 |
| Aug 19, 2026 | 80.32 | 80.32 | 78.40 | 78.53 | 78.10 | -1.74% | 81,611 |
| Aug 18, 2026 | 80.39 | 80.70 | 79.65 | 79.92 | 79.48 | -0.58% | 64,602 |
| Aug 17, 2026 | 81.14 | 81.89 | 80.10 | 80.39 | 79.95 | -1.47% | 73,877 |
| Aug 14, 2026 | 81.57 | 82.00 | 80.75 | 81.59 | 81.15 | 0.14% | 83,697 |
| Aug 13, 2026 | 81.04 | 81.55 | 80.60 | 81.48 | 81.04 | 1.22% | 76,727 |
| Aug 12, 2026 | 79.62 | 81.83 | 79.62 | 80.50 | 80.06 | 0.22% | 66,272 |
| Aug 11, 2026 | 80.35 | 80.92 | 79.80 | 80.32 | 79.88 | 0.11% | 101,192 |
| Aug 10, 2026 | 80.04 | 80.65 | 79.79 | 80.23 | 79.79 | -0.52% | 133,446 |
| Aug 7, 2026 | 80.93 | 81.59 | 80.31 | 80.65 | 80.21 | -0.95% | 105,466 |
| Aug 6, 2026 | 82.10 | 82.64 | 80.77 | 81.42 | 80.98 | -0.31% | 119,820 |