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

78.74
-1.18 (-1.48%)
NASDAQ· Last Trade: Aug 19th, 12:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202680.3980.7079.6479.9264,60379.92
8/17/202681.1481.8980.1080.3973,87880.39
8/14/202681.5782.0080.7581.5983,69881.59
8/13/202681.0481.5580.5981.4876,72781.48
8/12/202679.6281.8379.6280.5066,27280.50
8/11/202680.3580.9279.8080.32101,19380.32
8/10/202680.0480.6579.7980.23133,44780.23
8/07/202680.9381.5980.3180.65105,46780.65
8/06/202682.1082.6480.7781.42119,82081.42
8/05/202682.3982.6281.3281.6779,75581.67
8/04/202681.4182.1180.4782.0264,82982.02
8/03/202681.5082.9180.9281.36152,24381.36
7/31/202679.9980.9579.0880.3168,96180.31
7/30/202681.3981.3979.9280.1442,76980.14
7/29/202680.6981.7079.6880.7181,39880.71
7/28/202679.5081.3978.1780.7792,11580.77
7/27/202679.3480.5279.1879.25117,60179.25
7/24/202678.7080.2177.1479.2566,64479.25
7/23/202677.0178.5776.4478.3374,59178.33
7/22/202678.5578.9676.9777.7963,89877.79
7/21/202677.9079.0077.0878.71102,96578.71
7/20/202678.5478.9976.8578.14131,98478.14
7/17/202679.1279.1576.8678.25189,81878.25
7/16/202677.3181.4476.5480.11430,47380.11
7/15/202677.0879.8075.2077.54124,32977.54
7/14/202677.5579.2076.6676.96169,09976.96
7/13/202677.7680.4476.5477.55200,65677.55
7/10/202676.8377.8975.7677.6473,11177.64
7/09/202677.0078.2876.7577.1897,44977.18
7/08/202677.3677.3675.7476.5880,56276.58
7/07/202678.4379.0577.3377.5145,11877.51
7/06/202678.4879.5578.2278.43110,77278.43
7/02/202681.2982.4078.7778.8391,47878.83
7/01/202679.1281.3777.9181.1680,21181.16
6/30/202678.0279.7677.7278.4194,68178.41
6/29/202678.0478.5077.1478.2866,96478.28
6/26/202676.9079.2976.8079.05248,33478.62
6/25/202676.7177.3076.5076.88102,49376.46
6/24/202676.1976.9776.0076.5466,43876.12
6/23/202674.9776.3673.2875.87105,99675.46
6/22/202674.0975.6374.0974.8267,54774.41
6/18/202674.8875.7074.0074.23163,73073.83
6/17/202674.9175.8973.0073.63115,97573.23
6/16/202674.7275.6274.2874.7773,01274.36
6/15/202676.2976.8074.3974.4758,88574.06
6/12/202675.2776.1575.1475.8658,59375.45
6/11/202675.6976.9272.0075.2758,97074.86
6/10/202674.9676.2474.4075.3995,23574.98
6/09/202674.1175.2874.1174.48102,34474.07
6/08/202673.6574.3873.0473.5562,99073.15
6/05/202672.5174.4271.9873.31110,59372.91
6/04/202671.8173.4771.7072.4674,70572.07
6/03/202672.5073.1270.9471.04157,18970.65
6/02/202670.7373.0270.3972.84104,36672.44
6/01/202671.1772.1470.3871.0263,02170.63
5/29/202671.2572.3770.9071.75116,00071.36
5/28/202670.9771.5070.3471.3455,69270.95
5/27/202671.3271.9970.6470.90130,78970.51
5/26/202671.2272.7569.7271.32113,23870.93
5/22/202671.3771.7866.7370.93123,38570.54
5/21/202669.7971.2269.0371.1692,18770.77
5/20/202668.2870.1468.1570.04105,95169.66
5/19/202668.9568.9568.2968.4672,37768.09