Great Southern Bancorp, Inc. (GSBC)

Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	64.36	65.00	64.16	64.50	-	0.57%	20,471
Feb 13, 2026	63.43	64.59	62.93	64.14	64.14	0.83%	64,185
Feb 12, 2026	63.81	64.00	62.41	63.61	63.61	0.63%	63,053
Feb 11, 2026	64.40	64.90	63.06	63.21	63.21	-1.51%	77,582
Feb 10, 2026	63.81	64.69	63.41	64.18	64.18	0.52%	70,721
Feb 9, 2026	63.71	64.23	63.42	63.85	63.85	-0.34%	52,006
Feb 6, 2026	63.93	64.35	62.91	64.07	64.07	1.25%	89,217
Feb 5, 2026	63.22	64.06	62.37	63.28	63.28	-0.06%	65,381
Feb 4, 2026	63.17	64.23	63.17	63.32	63.32	0.68%	52,023
Feb 3, 2026	62.25	63.59	61.93	62.89	62.89	0.77%	77,938
Feb 2, 2026	62.00	63.00	62.00	62.41	62.41	1.68%	65,051
Jan 30, 2026	60.25	61.74	60.25	61.38	61.38	0.82%	59,185
Jan 29, 2026	59.83	61.00	59.63	60.88	60.88	2.34%	63,098
Jan 28, 2026	60.52	60.54	59.28	59.49	59.49	-2.01%	76,296
Jan 27, 2026	60.45	61.34	60.30	60.71	60.71	0.56%	56,354
Jan 26, 2026	60.78	61.74	60.37	60.37	60.37	-1.08%	78,206
Jan 23, 2026	65.85	65.85	60.58	61.03	61.03	-8.02%	126,923
Jan 22, 2026	66.79	67.70	65.17	66.35	66.35	-0.93%	58,477
Jan 21, 2026	63.40	66.97	63.00	66.97	66.97	6.34%	86,033
Jan 20, 2026	62.90	63.68	62.84	62.98	62.98	-1.19%	62,640
Jan 16, 2026	64.05	64.68	63.68	63.74	63.74	-0.92%	55,995
Jan 15, 2026	62.87	64.80	62.87	64.33	64.33	2.00%	49,368
Jan 14, 2026	62.60	63.32	62.15	63.07	63.07	1.59%	52,406
Jan 13, 2026	62.37	63.33	61.76	62.08	62.08	-0.45%	60,214
Jan 12, 2026	62.18	62.53	61.92	62.36	62.36	-0.11%	37,617
Jan 9, 2026	63.12	63.91	62.41	62.43	62.43	-1.50%	45,144
Jan 8, 2026	61.36	63.57	61.36	63.38	63.38	2.89%	47,874
Jan 7, 2026	61.46	61.93	60.97	61.60	61.60	-0.42%	49,312
Jan 6, 2026	61.61	62.19	61.30	61.86	61.86	-0.16%	38,580
Jan 5, 2026	61.58	62.91	61.58	61.96	61.96	1.06%	42,075
Jan 2, 2026	61.40	61.60	60.73	61.31	61.31	-0.41%	36,938
Dec 31, 2025	61.62	61.89	61.32	61.56	61.56	0.05%	39,257
Dec 30, 2025	62.03	62.13	61.52	61.53	61.53	-1.00%	49,270
Dec 29, 2025	62.32	62.49	61.63	62.15	62.15	-0.75%	38,494
Dec 26, 2025	63.12	63.55	62.45	62.62	62.19	-0.35%	26,116
Dec 24, 2025	63.20	63.30	62.84	62.84	62.41	-0.13%	18,171
Dec 23, 2025	63.73	64.36	62.84	62.92	62.49	-1.70%	53,710
Dec 22, 2025	65.03	65.03	63.60	64.01	63.57	-0.53%	32,479
Dec 19, 2025	66.00	66.49	63.79	64.35	63.91	-2.85%	137,463
Dec 18, 2025	66.07	66.59	65.77	66.24	65.79	0.87%	59,524
Dec 17, 2025	65.46	66.38	65.08	65.67	65.22	0.18%	86,485
Dec 16, 2025	65.77	66.46	65.39	65.55	65.10	-0.50%	83,737
Dec 15, 2025	65.66	66.27	65.25	65.88	65.43	0.84%	85,814
Dec 12, 2025	64.96	65.47	64.59	65.33	64.88	0.48%	66,920
Dec 11, 2025	64.21	65.29	64.21	65.02	64.57	0.85%	55,504
Dec 10, 2025	62.21	64.77	62.09	64.47	64.03	3.85%	61,599
Dec 9, 2025	62.23	63.00	61.83	62.08	61.65	0.15%	37,101
Dec 8, 2025	61.97	62.30	61.70	61.99	61.56	0.45%	40,808
Dec 5, 2025	62.09	62.31	61.24	61.72	61.29	-1.03%	60,085
Dec 4, 2025	62.42	62.76	61.67	62.36	61.93	0.14%	39,955

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.