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

81.48
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 4:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/26/202681.3482.8080.8681.48108,78281.48
10/23/202679.0781.2779.0780.93107,04480.93
10/22/202676.2578.9976.0078.9391,29178.93
10/21/202678.5878.7377.6978.0852,66778.08
10/20/202677.9079.3877.9078.5974,92478.59
10/19/202677.6978.5377.1177.5169,48577.51
10/16/202677.8379.5477.8378.05122,36678.05
10/15/202677.2078.3577.2077.6371,20177.63
10/14/202675.9377.1975.5876.8379,81576.83
10/13/202677.9377.9376.6076.9356,02676.93
10/12/202676.6377.9076.6377.5050,58877.50
10/09/202678.1478.1476.6576.7576,14276.75
10/08/202677.6979.1277.4878.3693,57078.36
10/07/202678.2778.5277.3477.7988,18677.79
10/06/202679.3879.8079.1279.20143,44879.20
10/05/202679.3779.5078.4179.4787,72679.47
10/02/202678.6880.0078.4479.2761,53779.27
10/01/202677.2178.2576.2478.11157,63778.11
9/30/202677.6877.9076.5077.21136,40077.21
9/29/202677.9079.6376.7477.5584,92177.55
9/28/202678.4878.5177.8677.9956,94977.99
9/25/202678.9779.5878.7078.9152,21278.48
9/24/202678.0879.1577.5978.8389,73478.40
9/23/202678.2178.7377.8778.0166,65777.58
9/22/202678.2479.2878.1478.4260,30277.99
9/21/202678.9679.1878.3178.5567,15278.12
9/18/202678.8979.4477.7578.91144,60578.48
9/17/202679.9379.9978.7879.3997,64478.96
9/16/202680.4580.5478.1279.1583,01478.72
9/15/202680.2180.7079.6780.5271,20580.08
9/14/202680.1481.3879.4180.3084,50679.86
9/11/202680.6080.7979.0580.1699,77779.72
9/10/202678.6880.0278.0879.9261,37979.48
9/09/202679.0779.6578.4678.8060,33678.37
9/08/202679.8980.2279.3679.49103,94879.06
9/04/202679.3980.7178.5480.2490,19379.80
9/03/202680.0380.6779.8079.8871,39479.44
9/02/202677.9879.7177.9879.4993,55979.06
9/01/202678.0879.8177.3377.98102,68377.56
8/31/202678.6278.8677.7578.27106,77377.84
8/28/202678.6479.4278.5078.8775,59178.44
8/27/202678.2178.8377.2478.5379,14478.10
8/26/202678.8479.4077.9478.67160,28578.24
8/25/202679.0079.2578.1178.67127,41178.24
8/24/202679.1579.9278.4678.6563,82978.22
8/21/202679.2780.0078.3579.12141,68478.69
8/20/202678.1179.2377.4278.7872,54078.35
8/19/202680.3280.3278.4078.5381,61178.10
8/18/202680.3980.7079.6479.9264,60379.48
8/17/202681.1481.8980.1080.3973,87879.95
8/14/202681.5782.0080.7581.5983,69881.15
8/13/202681.0481.5580.5981.4876,72781.04
8/12/202679.6281.8379.6280.5066,27280.06
8/11/202680.3580.9279.8080.32101,19379.88
8/10/202680.0480.6579.7980.23133,44779.79
8/07/202680.9381.5980.3180.65105,46780.21
8/06/202682.1082.6480.7781.42119,82080.98
8/05/202682.3982.6281.3281.6779,75581.22
8/04/202681.4182.1180.4782.0264,82981.57
8/03/202681.5082.9180.9281.36152,24380.92
7/31/202679.9980.9579.0880.3168,96179.87
7/30/202681.3981.3979.9280.1442,76979.70
7/29/202680.6981.7079.6880.7181,39880.27
7/28/202679.5081.3978.1780.7792,11580.33
7/27/202679.3480.5279.1879.25117,60178.82