Great Southern Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	77.98	79.71	77.98	79.49	79.49	1.94%	93,557
Sep 1, 2026	78.08	79.81	77.33	77.98	77.98	-0.37%	102,682
Aug 31, 2026	78.62	78.86	77.76	78.27	78.27	-0.76%	106,772
Aug 28, 2026	78.64	79.42	78.50	78.87	78.87	0.43%	75,589
Aug 27, 2026	78.21	78.83	77.24	78.53	78.53	-0.18%	79,143
Aug 26, 2026	78.84	79.40	77.94	78.67	78.67	-	160,284
Aug 25, 2026	79.00	79.25	78.12	78.67	78.67	0.03%	127,410
Aug 24, 2026	79.15	79.92	78.46	78.65	78.65	-0.59%	63,827
Aug 21, 2026	79.27	80.00	78.35	79.12	79.12	0.43%	141,683
Aug 20, 2026	78.11	79.23	77.42	78.78	78.78	0.32%	72,539
Aug 19, 2026	80.32	80.32	78.40	78.53	78.53	-1.74%	81,611
Aug 18, 2026	80.39	80.70	79.65	79.92	79.92	-0.58%	64,602
Aug 17, 2026	81.14	81.89	80.10	80.39	80.39	-1.47%	73,877
Aug 14, 2026	81.57	82.00	80.75	81.59	81.59	0.14%	83,697
Aug 13, 2026	81.04	81.55	80.60	81.48	81.48	1.22%	76,727
Aug 12, 2026	79.62	81.83	79.62	80.50	80.50	0.22%	66,272
Aug 11, 2026	80.35	80.92	79.80	80.32	80.32	0.11%	101,192
Aug 10, 2026	80.04	80.65	79.79	80.23	80.23	-0.52%	133,446
Aug 7, 2026	80.93	81.59	80.31	80.65	80.65	-0.95%	105,466
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%	79,756
Aug 4, 2026	81.41	82.11	80.47	82.02	82.02	0.81%	64,829
Aug 3, 2026	81.50	82.91	80.92	81.36	81.36	1.31%	152,244
Jul 31, 2026	79.99	80.95	79.08	80.31	80.31	0.21%	68,960
Jul 30, 2026	81.39	81.39	79.92	80.14	80.14	-0.71%	42,768
Jul 29, 2026	80.69	81.70	79.68	80.71	80.71	-0.07%	81,398
Jul 28, 2026	79.50	81.39	78.17	80.77	80.77	1.92%	92,117
Jul 27, 2026	79.84	80.52	79.18	79.25	79.25	-	117,602
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%	74,591
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