Great Southern Bancorp Inc (GSBC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.55 | -8.37230351486 | 66.29 | 66.85 | 60.74 | 35854 | 63.41936682 | CS |
| 4 | -2.01 | -3.203187251 | 62.75 | 66.98 | 60.74 | 30592 | 64.28405688 | CS |
| 12 | 3.15 | 5.46969960063 | 57.59 | 68.015 | 54.23 | 25218 | 62.04460086 | CS |
| 26 | 8.18 | 15.5631659056 | 52.56 | 68.015 | 52.18 | 26946 | 60.02946651 | CS |
| 52 | 0.63 | 1.04807852271 | 60.11 | 68.015 | 48.19 | 27052 | 56.56476022 | CS |
| 156 | 3.33 | 5.8003832085 | 57.41 | 68.015 | 45.385 | 29915 | 56.74737994 | CS |
| 260 | -3.35 | -5.2270244968 | 64.09 | 68.015 | 32.23 | 32127 | 52.89698872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 60.74 | -1 | -1.62 | 60.85 | 62.27 | 60.16 | 98546 |
| 1734651300 | 61.74 | -0.06 | -0.09 | 62.1 | 63.9017 | 61.11 | 34500 |
| 1734564900 | 61.795 | -3 | -4.62 | 65.39 | 65.89 | 61.3 | 70914 |
| 1734478500 | 64.79 | -1.98 | -2.97 | 66.519999 | 66.65 | 64.51 | 25357 |
| 1734392100 | 66.769999 | 0.9 | 1.37 | 66.15 | 66.849999 | 65.2184 | 21689 |
| 1734132900 | 65.87 | -0.19 | -0.29 | 66.29 | 66.29 | 64.64 | 26810 |
| 1734046500 | 66.06 | -0.49 | -0.74 | 66.61 | 66.98 | 64.95 | 28752 |
| 1733960100 | 66.55 | 1.04 | 1.59 | 66.08 | 66.8 | 65.256 | 32760 |
| 1733873700 | 65.51 | 0.61 | 0.94 | 65.08 | 66.03 | 64.09 | 36909 |
| 1733787300 | 64.9 | 0.5 | 0.78 | 64.61 | 65.7 | 64.269999 | 30567 |
| 1733528100 | 64.4 | -0.38 | -0.59 | 65.44 | 65.44 | 63.94 | 15978 |
| 1733441700 | 64.78 | 0.15 | 0.23 | 64.5 | 65.16 | 64.099999 | 24422 |
| 1733355300 | 64.629999 | 1 | 1.57 | 63.22 | 64.84 | 62.85 | 32885 |
| 1733268900 | 63.63 | -0.72 | -1.12 | 64.48 | 64.75 | 63.16 | 17997 |
| 1733182500 | 64.349999 | 0.28 | 0.44 | 64.45 | 64.989999 | 62.8636 | 34689 |
| 1732917840 | 64.069999 | 0.27 | 0.42 | 64.709999 | 64.75 | 63.08 | 17650 |
| 1732750500 | 63.8 | 0.57 | 0.90 | 63.86 | 64.15 | 63.215 | 27067 |
| 1732664100 | 63.23 | -0.81 | -1.26 | 63.43 | 63.91 | 62.94 | 16917 |
| 1732577700 | 64.04 | -0.2 | -0.31 | 65.09 | 66.37 | 64.04 | 51964 |
| 1732318500 | 64.239999 | 1.62 | 2.59 | 62.75 | 64.26 | 62.065 | 32011 |
| 1732232100 | 62.62 | 0.83 | 1.34 | 61.78 | 63.045 | 61.523 | 23346 |
| 1732145700 | 61.79 | 0.1 | 0.16 | 61.41 | 61.79 | 60.9 | 20603 |
| 1732059300 | 61.69 | -0.1 | -0.16 | 61.06 | 62.225 | 61.05 | 17206 |
| 1731972900 | 61.79 | -1.51 | -2.39 | 63 | 63.46 | 61.77 | 21876 |
| 1731713700 | 63.3 | 0.03 | 0.05 | 63.6 | 63.66 | 62.04 | 18325 |
| 1731627300 | 63.27 | -0.32 | -0.50 | 64.099999 | 64.099999 | 62.1 | 26913 |
| 1731540900 | 63.59 | 0.19 | 0.30 | 63.98 | 64.7 | 62.75 | 21959 |
| 1731454500 | 63.4 | -0.94 | -1.46 | 64.349999 | 65.56 | 63.22 | 43044 |
| 1731368100 | 64.34 | 0.39 | 0.61 | 64.819999 | 65.405 | 63.92 | 42266 |
| 1731108900 | 63.95 | 0.29 | 0.46 | 64.129999 | 64.59 | 63.59 | 26131 |
| 1731022500 | 63.66 | -3.26 | -4.87 | 65.62 | 65.989999 | 63.04 | 51538 |
| 1730936100 | 66.92 | 8.33 | 14.22 | 62.56 | 68.015 | 62.56 | 116273 |
| 1730849700 | 58.59 | 1.93 | 3.41 | 56.8 | 58.74 | 56.21 | 22065 |
| 1730763300 | 56.66 | -0.5 | -0.87 | 56.91 | 57.445 | 56.38 | 17641 |
| 1730500500 | 57.16 | 0.47 | 0.83 | 57.36 | 57.63 | 56.26 | 12629 |
| 1730414100 | 56.69 | -1.74 | -2.98 | 58.66 | 58.66 | 56.69 | 14688 |
| 1730327700 | 58.43 | 0.31 | 0.53 | 57.8 | 58.795 | 57.54 | 9721 |
| 1730241300 | 58.12 | -0.24 | -0.41 | 57.83 | 58.49 | 57.8 | 12287 |
| 1730154900 | 58.36 | 1.47 | 2.58 | 57.25 | 59.24 | 57.25 | 19106 |
| 1729895700 | 56.89 | -1.75 | -2.98 | 58.9 | 58.9 | 56.6 | 17988 |
| 1729809300 | 58.64 | 0.45 | 0.77 | 58.16 | 58.64 | 55.8622 | 18716 |
| 1729722900 | 58.19 | 1.86 | 3.30 | 55.97 | 58.28 | 55.97 | 32089 |
| 1729636500 | 56.33 | 0.49 | 0.88 | 55.64 | 56.425 | 55.64 | 16111 |
| 1729550100 | 55.84 | -2.56 | -4.38 | 58.08 | 58.08 | 55.61 | 16306 |
| 1729290900 | 58.4 | 0.36 | 0.62 | 58.43 | 58.94 | 58.195 | 18731 |
| 1729204500 | 58.04 | -0.28 | -0.48 | 59.7 | 59.7 | 56.3401 | 16629 |
| 1729118100 | 58.32 | -0.22 | -0.38 | 59.1 | 60.32 | 58.09 | 41712 |
| 1729031700 | 58.54 | 1.14 | 1.99 | 57.78 | 60.6 | 57.78 | 26820 |
| 1728945300 | 57.4 | 0.39 | 0.68 | 57.21 | 57.81 | 56.95 | 10327 |
| 1728686100 | 57.01 | 2.1 | 3.82 | 55.06 | 57.4405 | 55.06 | 14067 |
| 1728599700 | 54.91 | -0.38 | -0.69 | 54.72 | 55.08 | 54.35 | 13128 |
| 1728513300 | 55.29 | 0.09 | 0.16 | 55.04 | 55.555 | 54.74 | 11014 |
| 1728426900 | 55.2 | 0.1 | 0.18 | 55.38 | 55.6 | 54.9 | 12485 |
| 1728340500 | 55.1 | -0.15 | -0.27 | 54.96 | 55.545 | 54.945 | 12408 |
| 1728081300 | 55.25 | 0.98 | 1.81 | 55.2 | 55.5199 | 54.58 | 12410 |
| 1727994900 | 54.27 | -0.61 | -1.11 | 54.43 | 54.735 | 54.23 | 10010 |
| 1727908500 | 54.88 | -0.48 | -0.87 | 55.32 | 56.25 | 54.53 | 12209 |
| 1727822100 | 55.36 | -1.95 | -3.40 | 56.89 | 56.89 | 55.02 | 17528 |
| 1727735700 | 57.31 | 0.39 | 0.69 | 56.55 | 57.6914 | 56.55 | 12780 |
| 1727476500 | 56.92 | 0.09 | 0.16 | 57.59 | 57.59 | 56.64 | 20152 |
| 1727390100 | 56.83 | -0.02 | -0.04 | 57.39 | 58.07 | 56.6 | 21641 |
| 1727303700 | 56.85 | -1.11 | -1.92 | 57.88 | 57.88 | 55.965 | 17874 |
| 1727217300 | 57.96 | -0.82 | -1.40 | 59.24 | 59.24 | 57.715 | 11343 |
| 1727130900 | 58.78 | -0.71 | -1.19 | 59.95 | 60.18 | 58.54 | 16787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
