Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

70.10
+0.46 (0.66%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202670.1470.5669.6470.10152,82670.10
5/05/202668.7770.1867.9269.6493,36269.64
5/04/202668.5169.3968.0068.70129,99068.70
5/01/202667.9769.3667.5968.8794,23468.87
4/30/202667.1168.4467.0068.22194,15168.22
4/29/202668.2568.6567.2767.55133,00767.55
4/28/202668.2269.5067.7668.64117,46268.64
4/27/202667.2768.7067.2067.91107,94167.91
4/24/202666.7367.3365.8066.88111,59566.88
4/23/202667.2267.3065.8766.8955,04566.89
4/22/202666.8567.4466.3066.9284,39466.92
4/21/202666.6567.7866.1466.65128,44566.65
4/20/202667.5968.3866.5466.8264,44066.82
4/17/202668.2870.9166.1868.2994,63868.29
4/16/202667.7169.3866.8966.89161,12366.89
4/15/202667.3567.9466.3867.5877,89967.58
4/14/202667.5668.5566.4167.5082,08867.50
4/13/202667.5768.0566.7367.7061,82967.70
4/10/202668.2668.4067.2867.7782,62367.77
4/09/202666.5468.7466.5468.2680,44368.26
4/08/202666.4067.3566.2967.0388,44867.03
4/07/202664.1565.4964.1565.2282,59065.22
4/06/202663.9065.2563.8564.4448,78064.44
4/02/202663.1964.4862.8264.0849,47264.08
4/01/202663.1364.5662.9763.6553,83363.65
3/31/202663.2963.8562.3563.1376,49163.13
3/30/202662.2062.8861.6662.6047,67862.60
3/27/202662.5862.9061.9062.1047,33361.67
3/26/202661.9362.9960.7962.7549,89862.32
3/25/202663.1063.3861.9262.2977,89561.86
3/24/202662.1563.2061.8962.6068,77262.17
3/23/202662.2163.6761.5162.5869,74262.15
3/20/202661.6561.9060.7261.01133,96560.59
3/19/202660.4262.2360.0661.6557,19061.22
3/18/202660.6861.1660.2560.5369,64760.11
3/17/202661.2862.3760.5660.9073,03760.48
3/16/202661.3861.6760.9261.3344,73260.91
3/13/202661.6862.4860.3160.9063,24160.48
3/12/202659.8961.4059.7861.1664,85060.74
3/11/202661.1661.4860.3360.9453,76160.52
3/10/202661.1662.9961.0961.62108,46561.19
3/09/202660.1361.7059.3561.57109,26961.14
3/06/202660.6461.5960.0661.3256,03060.90
3/05/202662.3862.3861.4661.9678,10561.53
3/04/202663.0263.5462.6362.7871,81562.35
3/03/202661.4862.9761.1062.7051,08662.27
3/02/202660.8663.3060.2962.8162,96162.38
2/27/202662.8862.8861.0561.5386,79661.10
2/26/202663.6864.8162.9763.8560,35163.41
2/25/202662.8863.8962.3263.6364,33863.19
2/24/202661.6262.4461.2962.4478,97362.01
2/23/202664.5164.5161.4061.8274,14461.39
2/20/202664.7365.5063.7764.46176,31364.01
2/19/202663.6264.9163.6164.87114,19964.42
2/18/202664.0564.8763.7263.7860,94063.34
2/17/202664.3665.0064.1664.3346,50263.88
2/13/202663.4364.5962.9364.1464,18563.69
2/12/202663.8164.0062.4163.6163,05363.17
2/11/202664.4064.9063.0663.2177,58262.77
2/10/202663.8164.6963.4164.1870,72163.74
2/09/202663.7164.2363.4163.8552,00663.41