Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	73.65	74.38	73.04	73.55	73.55	0.33%	62,989
Jun 5, 2026	72.51	74.42	71.98	73.31	73.31	1.17%	110,593
Jun 4, 2026	71.81	73.47	71.70	72.46	72.46	2.00%	74,705
Jun 3, 2026	72.50	73.12	70.94	71.04	71.04	-2.47%	157,188
Jun 2, 2026	70.73	73.02	70.39	72.84	72.84	2.56%	104,364
Jun 1, 2026	71.17	72.14	70.38	71.02	71.02	-1.02%	63,021
May 29, 2026	71.25	72.37	70.90	71.75	71.75	0.57%	115,961
May 28, 2026	70.97	71.50	70.34	71.34	71.34	0.62%	55,691
May 27, 2026	71.32	71.99	70.64	70.90	70.90	-0.59%	130,277
May 26, 2026	71.22	72.75	69.72	71.32	71.32	0.55%	112,940
May 22, 2026	71.37	71.78	66.73	70.93	70.93	-0.32%	123,385
May 21, 2026	69.79	71.22	69.03	71.16	71.16	1.60%	92,185
May 20, 2026	68.40	70.14	68.15	70.04	70.04	2.31%	105,951
May 19, 2026	68.95	68.95	68.29	68.46	68.46	-0.74%	72,376
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	1.51%	47,678
Mar 27, 2026	62.58	62.90	61.90	62.10	61.67	-1.04%	47,333