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

78.91
-0.48 (-0.60%)
NASDAQ · Last Trade: Sep 19th, 11:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202678.8979.4477.7578.91144,60578.91
9/17/202679.9379.9978.7879.3997,64479.39
9/16/202680.4580.5478.1279.1583,01479.15
9/15/202680.2180.7079.6780.5271,20580.52
9/14/202680.1481.3879.4180.3084,50680.30
9/11/202680.6080.7979.0580.1699,77780.16
9/10/202678.6880.0278.0879.9261,37979.92
9/09/202679.0779.6578.4678.8060,33678.80
9/08/202679.8980.2279.3679.49103,94879.49
9/04/202679.3980.7178.5480.2490,19380.24
9/03/202680.0380.6779.8079.8871,39479.88
9/02/202677.9879.7177.9879.4993,55979.49
9/01/202678.0879.8177.3377.98102,68377.98
8/31/202678.6278.8677.7578.27106,77378.27
8/28/202678.6479.4278.5078.8775,59178.87
8/27/202678.2178.8377.2478.5379,14478.53
8/26/202678.8479.4077.9478.67160,28578.67
8/25/202679.0079.2578.1178.67127,41178.67
8/24/202679.1579.9278.4678.6563,82978.65
8/21/202679.2780.0078.3579.12141,68479.12
8/20/202678.1179.2377.4278.7872,54078.78
8/19/202680.3280.3278.4078.5381,61178.53
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