Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	80.80	80.80	79.22	80.65	-	-	7,840
Aug 7, 2026	80.93	81.59	80.31	80.65	80.65	-0.95%	105,465
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%	79,755
Aug 4, 2026	81.41	82.11	80.47	82.02	82.02	0.81%	64,828
Aug 3, 2026	81.50	82.91	80.92	81.36	81.36	1.31%	152,243
Jul 31, 2026	79.99	80.95	79.08	80.31	80.31	0.21%	68,958
Jul 30, 2026	81.39	81.39	79.92	80.14	80.14	-0.71%	42,767
Jul 29, 2026	80.69	81.70	79.68	80.71	80.71	-0.07%	81,397
Jul 28, 2026	79.50	81.39	78.17	80.77	80.77	1.92%	92,114
Jul 27, 2026	79.84	80.52	79.18	79.25	79.25	-	117,601
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%	74,590
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
Jul 16, 2026	77.31	81.44	76.54	80.11	80.11	3.31%	430,472
Jul 15, 2026	77.08	79.80	75.20	77.54	77.54	0.75%	124,416
Jul 14, 2026	77.55	79.20	76.66	76.96	76.96	-0.76%	169,098
Jul 13, 2026	77.76	80.44	76.54	77.55	77.55	-0.12%	200,655
Jul 10, 2026	76.83	77.90	75.76	77.64	77.64	0.60%	73,110
Jul 9, 2026	77.00	78.28	76.75	77.18	77.18	0.78%	97,447
Jul 8, 2026	77.36	77.36	75.74	76.58	76.58	-1.20%	80,561
Jul 7, 2026	78.43	79.05	77.33	77.51	77.51	-1.17%	45,118
Jul 6, 2026	78.48	79.55	78.22	78.43	78.43	-0.51%	110,771
Jul 2, 2026	81.29	82.40	78.77	78.83	78.83	-2.87%	91,477
Jul 1, 2026	78.78	81.37	77.91	81.16	81.16	3.51%	80,211
Jun 30, 2026	78.02	79.76	77.72	78.41	78.41	0.17%	94,680
Jun 29, 2026	78.04	78.50	77.14	78.28	78.28	-0.43%	66,963
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