Great Southern Bancorp Inc (GSBC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -1.04562737643 | 63.12 | 65.9 | 60.62 | 36836 | 63.19377215 | CS |
| 4 | 10.28 | 19.7010348793 | 52.18 | 65.9 | 52.18 | 33821 | 58.58558486 | CS |
| 12 | 10.78 | 20.8591331269 | 51.68 | 65.9 | 50.02 | 27050 | 54.98128972 | CS |
| 26 | 6.45 | 11.5158007499 | 56.01 | 65.9 | 48.19 | 28185 | 53.2408614 | CS |
| 52 | 8.86 | 16.5298507463 | 53.6 | 65.9 | 45.66 | 26292 | 53.05879965 | CS |
| 156 | 11.46 | 22.4705882353 | 51 | 65.9 | 45.385 | 30752 | 56.13784181 | CS |
| 260 | 4.22 | 7.24587912088 | 58.24 | 65.9 | 32.23 | 32336 | 52.8593148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 62.46 | -1.49 | -2.33 | 63.39 | 63.6999 | 62.46 | 36132 |
| 1721774100 | 63.95 | 1.47 | 2.35 | 62.13 | 64.34 | 61.65 | 45959 |
| 1721687700 | 62.48 | 0.83 | 1.35 | 61.35 | 63.13 | 60.62 | 48086 |
| 1721428500 | 61.65 | -1.49 | -2.36 | 62.99 | 63.75 | 61.4 | 34851 |
| 1721342100 | 63.14 | -0.7 | -1.10 | 63.37 | 65.9 | 62.94 | 34335 |
| 1721255700 | 63.84 | 0.72 | 1.14 | 61.54 | 64.069999 | 60.6901 | 44092 |
| 1721169300 | 63.12 | 3.95 | 6.68 | 60 | 63.14 | 60 | 65449 |
| 1721082900 | 59.17 | 2.19 | 3.84 | 57.69 | 59.97 | 57.69 | 33060 |
| 1720823700 | 56.98 | 0.08 | 0.14 | 57.47 | 58.715 | 55.78 | 31390 |
| 1720737300 | 56.9 | 1.81 | 3.29 | 56.31 | 57.74 | 54.1 | 89388 |
| 1720650900 | 55.09 | 0.47 | 0.86 | 54.34 | 55.21 | 53.965 | 20554 |
| 1720564500 | 54.62 | 1.07 | 2.00 | 53.24 | 54.7 | 52.7 | 17316 |
| 1720478100 | 53.55 | 0.63 | 1.19 | 53.42 | 53.61 | 53 | 15748 |
| 1720218900 | 52.92 | -0.87 | -1.62 | 53.72 | 54.75 | 52.915 | 23276 |
| 1720040640 | 53.79 | -1.37 | -2.48 | 55.12 | 55.12 | 53.79 | 11488 |
| 1719959700 | 55.16 | 0.69 | 1.27 | 54.71 | 55.34 | 54.7 | 17867 |
| 1719873300 | 54.47 | 0.83 | 1.55 | 55.42 | 55.5 | 54.23 | 17949 |
| 1719614100 | 53.64 | 0 | 0.00 | 53.64 | 53.64 | 53.64 | 0 |
| 1719527700 | 53.64 | 0.24 | 0.45 | 53.4 | 54 | 53.4 | 14824 |
| 1719441300 | 53.4 | 0.71 | 1.35 | 52.18 | 53.67 | 52.18 | 22749 |
| 1719354900 | 52.69 | -0.51 | -0.96 | 52.81 | 52.96 | 52.61 | 19062 |
| 1719268500 | 53.2 | 0.76 | 1.45 | 52.72 | 53.4462 | 52.38 | 21708 |
| 1719009300 | 52.44 | -0.26 | -0.49 | 52.66 | 53.05 | 52.3 | 43173 |
| 1718922900 | 52.7 | -0.3 | -0.57 | 52.56 | 53.255 | 52.444 | 16112 |
| 1718750100 | 53 | 0.41 | 0.78 | 52.66 | 53.15 | 52.52 | 24615 |
| 1718663700 | 52.59 | 1.26 | 2.45 | 50.98 | 52.64 | 50.82 | 21516 |
| 1718404500 | 51.33 | -0.72 | -1.38 | 51.35 | 51.67 | 51.17 | 23801 |
| 1718318100 | 52.05 | -0.68 | -1.29 | 52.68 | 52.68 | 51.61 | 19993 |
| 1718231700 | 52.73 | 1.42 | 2.77 | 52.25 | 53.76 | 52.09 | 27935 |
| 1718145300 | 51.31 | 0.24 | 0.47 | 50.69 | 51.54 | 50.52 | 23137 |
| 1718058900 | 51.07 | -0.89 | -1.71 | 51.78 | 52.01 | 51.04 | 19288 |
| 1717799700 | 51.96 | -0.09 | -0.17 | 51.77 | 52.15 | 51.77 | 15435 |
| 1717713300 | 52.05 | 0.38 | 0.74 | 51.45 | 52.14 | 50.55 | 22350 |
| 1717626900 | 51.67 | 0.26 | 0.51 | 51.79 | 51.83 | 51.07 | 20230 |
| 1717540500 | 51.41 | -0.36 | -0.70 | 51.38 | 53.3 | 51 | 23507 |
| 1717454100 | 51.77 | -0.72 | -1.37 | 52.86 | 53.01 | 51.19 | 23100 |
| 1717194900 | 52.49 | 0.96 | 1.86 | 51.9 | 52.59 | 51.3074 | 53602 |
| 1717108500 | 51.53 | 0.96 | 1.90 | 50.9 | 51.855 | 50.2 | 27101 |
| 1717022100 | 50.57 | -0.82 | -1.60 | 50.61 | 50.77 | 50.02 | 38399 |
| 1716935700 | 51.39 | -0.65 | -1.25 | 52.45 | 52.45 | 50.96 | 17380 |
| 1716590100 | 52.04 | 0.29 | 0.56 | 52.04 | 52.16 | 50.84 | 28027 |
| 1716503700 | 51.75 | -1.18 | -2.23 | 52.93 | 53.135 | 51.345 | 25555 |
| 1716417300 | 52.93 | -0.06 | -0.11 | 53.15 | 53.58 | 52.52 | 24450 |
| 1716330900 | 52.99 | 0.45 | 0.86 | 52.33 | 53.225 | 52.15 | 13500 |
| 1716244500 | 52.54 | -0.7 | -1.31 | 53.23 | 53.4499 | 52.42 | 16315 |
| 1715985300 | 53.24 | 0.23 | 0.43 | 53.31 | 54.11 | 53.03 | 19404 |
| 1715898900 | 53.01 | -0.02 | -0.04 | 53.02 | 53.18 | 52.25 | 28172 |
| 1715812500 | 53.03 | -0.25 | -0.47 | 54.01 | 54.01 | 53.03 | 16163 |
| 1715726100 | 53.28 | 0.4 | 0.76 | 53.45 | 53.58 | 52.91 | 15941 |
| 1715639700 | 52.88 | -0.61 | -1.14 | 53.81 | 54.07 | 52.835 | 21255 |
| 1715380500 | 53.49 | 0.26 | 0.49 | 53.57 | 53.7 | 52.91 | 16947 |
| 1715294100 | 53.23 | 0.15 | 0.28 | 53 | 53.61 | 52.78 | 34376 |
| 1715207700 | 53.08 | 0.66 | 1.26 | 52.23 | 53.25 | 52.23 | 18321 |
| 1715121300 | 52.42 | -1.44 | -2.67 | 54.01 | 54.5 | 52.42 | 29790 |
| 1715034900 | 53.86 | 0.1 | 0.19 | 54.21 | 54.32 | 53.86 | 24606 |
| 1714775700 | 53.76 | 0.71 | 1.34 | 53.43 | 53.905 | 53.43 | 24215 |
| 1714689300 | 53.05 | 0.75 | 1.43 | 52.81 | 53.155 | 52.29 | 20591 |
| 1714602900 | 52.3 | 0.9 | 1.75 | 51.68 | 52.73 | 51.68 | 21924 |
| 1714516500 | 51.4 | -0.61 | -1.17 | 51.76 | 51.99 | 51.32 | 24360 |
| 1714430100 | 52.01 | -0.7 | -1.33 | 53.08 | 53.38 | 51.93 | 13458 |
| 1714170900 | 52.71 | -0.2 | -0.38 | 52.77 | 53.285 | 52.31 | 27131 |
| 1714084500 | 52.91 | -0.75 | -1.40 | 53.21 | 53.21 | 52.3543 | 29361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
