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

80.11
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 17th, 5:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/18/202667.5669.1767.5668.97102,24168.59
5/15/202667.7968.2867.0967.18103,10066.81
5/14/202668.2969.0567.9968.0774,12967.70
5/13/202668.1169.2367.4767.91106,40967.54
5/12/202668.9969.3367.2968.5096,55268.13
5/11/202669.8569.9969.3168.99104,94268.61
5/08/202669.6670.0168.9769.74103,87369.36
5/07/202669.8670.5869.1369.76121,79069.38
5/06/202670.1470.5669.6470.10152,82669.72
5/05/202668.7770.1867.9269.6493,36269.26
5/04/202668.5169.3968.0068.70129,99068.33
5/01/202667.9769.3667.5968.8794,23468.50
4/30/202667.1168.4467.0068.22194,15167.85
4/29/202668.2568.6567.2767.55133,00767.18
4/28/202668.2269.5067.7668.64117,46268.27
4/27/202667.2768.7067.2067.91107,94167.54
4/24/202666.7367.3365.8066.88111,59566.52
4/23/202667.2267.3065.8766.8955,04566.53
4/22/202666.8567.4466.3066.9284,39466.56
4/21/202666.6567.7866.1466.65128,44566.29
4/20/202667.5968.3866.5466.8264,44066.46
4/17/202668.2870.9166.1868.2994,63867.92