Great Southern Bancorp, Inc. - Common Stock (GSBC)

79.21
-0.06 (-0.08%)
NASDAQ · Last Trade: Oct 5th, 2:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Great Southern Bancorp, Inc. - Common Stock (GSBC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202678.6880.0078.4479.2761,53779.27
10/01/202677.2178.2576.2478.11157,63778.11
9/30/202677.6877.9076.5077.21136,40077.21
9/29/202677.9079.6376.7477.5584,92177.55
9/28/202678.4878.5177.8677.9956,94977.99
9/25/202678.9779.5878.7078.9152,21278.48
9/24/202678.0879.1577.5978.8389,73478.40
9/23/202678.2178.7377.8778.0166,65777.58
9/22/202678.2479.2878.1478.4260,30277.99
9/21/202678.9679.1878.3178.5567,15278.12
9/18/202678.8979.4477.7578.91144,60578.48
9/17/202679.9379.9978.7879.3997,64478.96
9/16/202680.4580.5478.1279.1583,01478.72
9/15/202680.2180.7079.6780.5271,20580.08
9/14/202680.1481.3879.4180.3084,50679.86
9/11/202680.6080.7979.0580.1699,77779.72
9/10/202678.6880.0278.0879.9261,37979.48
9/09/202679.0779.6578.4678.8060,33678.37
9/08/202679.8980.2279.3679.49103,94879.06
9/04/202679.3980.7178.5480.2490,19379.80
9/03/202680.0380.6779.8079.8871,39479.44
9/02/202677.9879.7177.9879.4993,55979.06
9/01/202678.0879.8177.3377.98102,68377.56
8/31/202678.6278.8677.7578.27106,77377.84
8/28/202678.6479.4278.5078.8775,59178.44
8/27/202678.2178.8377.2478.5379,14478.10
8/26/202678.8479.4077.9478.67160,28578.24
8/25/202679.0079.2578.1178.67127,41178.24
8/24/202679.1579.9278.4678.6563,82978.22
8/21/202679.2780.0078.3579.12141,68478.69
8/20/202678.1179.2377.4278.7872,54078.35
8/19/202680.3280.3278.4078.5381,61178.10
8/18/202680.3980.7079.6479.9264,60379.48
8/17/202681.1481.8980.1080.3973,87879.95
8/14/202681.5782.0080.7581.5983,69881.15
8/13/202681.0481.5580.5981.4876,72781.04
8/12/202679.6281.8379.6280.5066,27280.06
8/11/202680.3580.9279.8080.32101,19379.88
8/10/202680.0480.6579.7980.23133,44779.79
8/07/202680.9381.5980.3180.65105,46780.21
8/06/202682.1082.6480.7781.42119,82080.98
8/05/202682.3982.6281.3281.6779,75581.22
8/04/202681.4182.1180.4782.0264,82981.57
8/03/202681.5082.9180.9281.36152,24380.92
7/31/202679.9980.9579.0880.3168,96179.87
7/30/202681.3981.3979.9280.1442,76979.70
7/29/202680.6981.7079.6880.7181,39880.27
7/28/202679.5081.3978.1780.7792,11580.33
7/27/202679.3480.5279.1879.25117,60178.82
7/24/202678.7080.2177.1479.2566,64478.82
7/23/202677.0178.5776.4478.3374,59177.90
7/22/202678.5578.9676.9777.7963,89877.37
7/21/202677.9079.0077.0878.71102,96578.28
7/20/202678.5478.9976.8578.14131,98477.71
7/17/202679.1279.1576.8678.25189,81877.82
7/16/202677.3181.4476.5480.11430,47379.67
7/15/202677.0879.8075.2077.54124,32977.12
7/14/202677.5579.2076.6676.96169,09976.54
7/13/202677.7680.4476.5477.55200,65677.13
7/10/202676.8377.8975.7677.6473,11177.22
7/09/202677.0078.2876.7577.1897,44976.76
7/08/202677.3677.3675.7476.5880,56276.16
7/07/202678.4379.0577.3377.5145,11877.09
7/06/202678.4879.5578.2278.43110,77278.00