Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
68.97
+1.79 (2.66%)
May 18, 2026, 4:00 PM EDT - Market closed
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 67.56 | 69.18 | 67.56 | 68.97 | 68.97 | 2.66% | 102,241 |
| May 15, 2026 | 67.79 | 68.28 | 66.98 | 67.18 | 67.18 | -1.31% | 103,099 |
| May 14, 2026 | 68.29 | 69.05 | 67.99 | 68.07 | 68.07 | 0.24% | 74,128 |
| May 13, 2026 | 68.11 | 69.24 | 67.48 | 67.91 | 67.91 | -0.86% | 106,408 |
| May 12, 2026 | 68.99 | 69.33 | 67.29 | 68.50 | 68.50 | -0.71% | 96,552 |
| May 11, 2026 | 69.85 | 69.99 | 68.26 | 68.99 | 68.99 | -1.08% | 104,942 |
| May 8, 2026 | 69.66 | 70.01 | 68.97 | 69.74 | 69.74 | -0.03% | 103,872 |
| May 7, 2026 | 69.86 | 70.58 | 69.13 | 69.76 | 69.76 | -0.49% | 121,789 |
| May 6, 2026 | 70.14 | 70.56 | 69.64 | 70.10 | 70.10 | 0.66% | 152,825 |
| May 5, 2026 | 68.77 | 70.18 | 67.92 | 69.64 | 69.64 | 1.37% | 93,362 |
| May 4, 2026 | 68.51 | 69.39 | 68.00 | 68.70 | 68.70 | -0.25% | 129,988 |
| May 1, 2026 | 67.97 | 69.36 | 67.60 | 68.87 | 68.87 | 0.95% | 94,234 |
| Apr 30, 2026 | 67.11 | 68.45 | 67.00 | 68.22 | 68.22 | 0.99% | 194,151 |
| Apr 29, 2026 | 68.25 | 68.65 | 67.27 | 67.55 | 67.55 | -1.60% | 133,007 |
| Apr 28, 2026 | 68.23 | 69.50 | 67.76 | 68.65 | 68.65 | 1.08% | 117,462 |
| 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% | 161,122 |
| Apr 15, 2026 | 67.35 | 67.94 | 66.38 | 67.58 | 67.58 | 0.12% | 79,726 |
| 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% | 80,442 |
| 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% | 82,590 |
| 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% | 76,490 |
| 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 |