Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	77.90	78.55	77.08	77.55	-	-0.76%	40,529
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%	124,322
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%	200,649
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%	80,560
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
May 28, 2026	70.97	71.50	70.34	71.34	70.95	0.62%	55,691
May 27, 2026	71.32	71.99	70.64	70.90	70.51	-0.59%	130,788
May 26, 2026	71.22	72.75	69.72	71.32	70.93	0.55%	113,238
May 22, 2026	71.37	71.78	66.73	70.93	70.54	-0.32%	123,385
May 21, 2026	69.79	71.22	69.03	71.16	70.77	1.60%	92,185
May 20, 2026	68.40	70.14	68.15	70.04	69.66	2.31%	105,951
May 19, 2026	68.95	68.95	68.29	68.46	68.09	-0.74%	72,376
May 18, 2026	67.56	69.18	67.56	68.97	68.59	2.66%	102,241
May 15, 2026	67.79	68.28	66.98	67.18	66.81	-1.31%	103,099
May 14, 2026	68.29	69.05	67.99	68.07	67.70	0.24%	74,128
May 13, 2026	68.11	69.24	67.48	67.91	67.54	-0.86%	106,408
May 12, 2026	68.99	69.33	67.29	68.50	68.13	-0.71%	96,552
May 11, 2026	69.85	69.99	68.26	68.99	68.61	-1.08%	104,942
May 8, 2026	69.66	70.01	68.97	69.74	69.36	-0.03%	103,872