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

Last Price63.61

Change+0.72 (1.14%)

NASDAQ · Last Trade: Feb 4th, 12:09 PM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	62.25	63.59	61.93	62.89	77,938	62.89
2/02/2026	62.00	63.00	62.00	62.41	65,051	62.41
1/30/2026	60.25	61.74	60.25	61.38	59,185	61.38
1/29/2026	59.83	61.00	59.63	60.88	63,098	60.88
1/28/2026	60.52	60.54	59.28	59.49	76,296	59.49
1/27/2026	60.45	61.34	60.30	60.71	56,354	60.71
1/26/2026	60.78	61.73	60.37	60.37	78,206	60.37
1/23/2026	65.85	65.85	60.58	61.03	126,923	61.03
1/22/2026	66.79	67.70	65.17	66.35	58,477	66.35
1/21/2026	63.40	66.97	63.00	66.97	86,033	66.97
1/20/2026	62.90	63.68	62.84	62.98	62,640	62.98
1/16/2026	64.05	64.68	63.68	63.74	55,995	63.74
1/15/2026	62.87	64.80	62.87	64.33	49,368	64.33
1/14/2026	62.60	63.32	62.15	63.07	52,406	63.07
1/13/2026	62.37	63.33	61.76	62.08	60,214	62.08
1/12/2026	62.18	62.52	61.92	62.36	37,617	62.36
1/09/2026	63.12	63.91	62.41	62.43	45,144	62.43
1/08/2026	61.36	63.56	61.36	63.38	47,874	63.38
1/07/2026	61.46	61.93	60.97	61.60	49,312	61.60
1/06/2026	61.61	62.19	61.30	61.86	38,580	61.86
1/05/2026	61.58	62.91	61.58	61.96	42,075	61.96
1/02/2026	61.40	61.60	60.73	61.31	36,938	61.31
12/31/2025	61.62	61.89	61.32	61.56	39,257	61.56
12/30/2025	62.03	62.13	61.52	61.53	49,270	61.53
12/29/2025	62.32	62.49	61.63	62.15	38,494	62.15
12/26/2025	63.12	63.55	62.45	62.62	26,116	62.19
12/24/2025	63.20	63.30	62.84	62.84	18,171	62.41
12/23/2025	63.73	64.36	62.84	62.92	53,710	62.49
12/22/2025	65.03	65.03	63.60	64.01	32,479	63.57
12/19/2025	66.00	66.49	63.83	64.35	137,463	63.91
12/18/2025	66.07	66.59	65.77	66.24	59,524	65.79
12/17/2025	65.46	66.38	65.08	65.67	90,185	65.22
12/16/2025	65.77	66.46	65.39	65.55	83,737	65.10
12/15/2025	65.66	66.27	65.25	65.88	85,814	65.43
12/12/2025	64.96	65.47	64.59	65.33	66,920	64.88
12/11/2025	64.21	65.29	64.21	65.02	55,504	64.57
12/10/2025	62.21	64.77	62.09	64.47	61,599	64.03
12/09/2025	62.23	63.00	61.83	62.08	37,101	61.65
12/08/2025	61.97	62.30	61.70	61.99	40,046	61.56
12/05/2025	62.09	62.31	61.23	61.72	60,085	61.29
12/04/2025	62.42	62.76	61.67	62.36	39,955	61.93
12/03/2025	61.00	62.43	61.00	62.27	45,144	61.85
12/02/2025	60.98	61.13	60.66	60.75	45,293	60.33
12/01/2025	59.78	61.00	59.78	60.61	49,635	60.19
11/28/2025	60.25	60.26	59.87	60.16	26,784	59.75
11/26/2025	59.88	60.74	59.53	60.23	43,745	59.82
11/25/2025	59.30	60.77	59.09	60.32	50,525	59.91
11/24/2025	58.64	59.25	58.12	58.96	41,009	58.56
11/21/2025	57.50	59.26	57.50	58.90	105,887	58.50
11/20/2025	57.74	58.45	57.04	57.40	53,137	57.01
11/19/2025	57.10	57.43	56.37	57.29	47,322	56.90
11/18/2025	56.14	56.89	55.37	56.77	37,621	56.38
11/17/2025	58.58	58.58	56.19	56.30	57,537	55.92
11/14/2025	58.19	58.85	57.20	58.48	41,321	58.08
11/13/2025	57.45	58.80	57.45	58.75	63,512	58.35
11/12/2025	57.58	58.68	57.56	57.86	48,183	57.46
11/11/2025	57.54	58.30	57.50	58.13	28,507	57.73
11/10/2025	57.18	58.00	56.88	57.68	35,353	57.28
11/07/2025	57.15	57.78	56.63	57.18	32,737	56.79
11/06/2025	57.32	57.50	56.80	57.01	28,719	56.62
11/05/2025	55.99	57.63	55.99	57.58	31,837	57.18
11/04/2025	55.35	56.43	55.10	55.96	56,086	55.58