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

74.23
+0.60 (0.81%)
NASDAQ· Last Trade: Jun 21st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202674.8875.7074.0074.23163,73074.23
6/17/202674.9175.8973.0073.63115,97573.63
6/16/202674.7275.6274.2874.7773,01274.77
6/15/202676.2976.8074.3974.4758,88574.47
6/12/202675.2776.1575.1475.8658,59375.86
6/10/202674.9676.2474.4075.3995,23575.39
6/09/202674.1175.2874.1174.48102,34474.48
6/08/202673.6574.3873.0473.5562,99073.55
6/05/202672.5174.4271.9873.31110,59373.31
6/04/202671.8173.4771.7072.4674,70572.46
6/03/202672.5073.1270.9471.04157,18971.04
6/02/202670.7373.0270.3972.84104,36672.84
6/01/202671.1772.1470.3871.0263,02171.02
5/29/202671.2572.3770.9071.75116,00071.75
5/28/202670.9771.5070.3471.3455,69271.34
5/27/202671.3271.9970.6470.90130,78970.90
5/26/202671.2272.7569.7271.32113,23871.32
5/22/202671.3771.7866.7370.93123,38570.93
5/21/202669.7971.2269.0371.1692,18771.16
5/20/202668.2870.1468.1570.04105,95170.04
5/19/202668.9568.9568.2968.4672,37768.46
5/18/202667.5669.1767.5668.97102,24168.97
5/15/202667.7968.2867.0967.18103,10067.18
5/14/202668.2969.0567.9968.0774,12968.07
5/13/202668.1169.2367.4767.91106,40967.91
5/12/202668.9969.3367.2968.5096,55268.50
5/11/202669.8569.9969.3168.99104,94268.99
5/08/202669.6670.0168.9769.74103,87369.74
5/07/202669.8670.5869.1369.76121,79069.76
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