Great Southern Bancorp Inc (GSBC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7 | -4.59418070444 | 58.77 | 59.36 | 55.83 | 15692 | 57.52911772 | CS |
| 4 | 0.49 | 0.88161209068 | 55.58 | 61.58 | 53.9276 | 21546 | 57.47834977 | CS |
| 12 | 5.09 | 9.9843075716 | 50.98 | 65.9 | 50.82 | 28261 | 58.17258694 | CS |
| 26 | 3.91 | 7.49616564417 | 52.16 | 65.9 | 49.74 | 27005 | 55.04540947 | CS |
| 52 | 5.34 | 10.5263157895 | 50.73 | 65.9 | 45.66 | 26722 | 53.79917435 | CS |
| 156 | 3.46 | 6.57669644554 | 52.61 | 65.9 | 45.385 | 30679 | 56.35159888 | CS |
| 260 | 0.16 | 0.286174208549 | 55.91 | 65.9 | 32.23 | 32398 | 52.90718281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 56.07 | -1.11 | -1.94 | 57.44 | 57.44 | 55.83 | 17211 |
| 1725575700 | 57.18 | -0.64 | -1.11 | 58.18 | 58.18 | 56.97 | 12606 |
| 1725489300 | 57.82 | -0.83 | -1.42 | 58.38 | 58.605 | 57.58 | 14328 |
| 1725402900 | 58.65 | -0.91 | -1.53 | 58.98 | 59.36 | 58.4 | 22685 |
| 1725057300 | 59.56 | -0.15 | -0.25 | 59.7 | 60.17 | 59.28 | 32889 |
| 1724970900 | 59.71 | 0.25 | 0.42 | 60.11 | 60.11 | 57.8 | 16067 |
| 1724884500 | 59.46 | 0.22 | 0.37 | 59.11 | 60.36 | 58.45 | 29490 |
| 1724798100 | 59.24 | -0.51 | -0.85 | 59.46 | 59.7 | 58.4844 | 22103 |
| 1724711700 | 59.75 | -0.45 | -0.75 | 60.97 | 60.97 | 59.51 | 17418 |
| 1724452500 | 60.2 | 3.23 | 5.67 | 57.46 | 61.58 | 57.46 | 28050 |
| 1724366100 | 56.97 | 0.04 | 0.07 | 56.81 | 57.36 | 56.81 | 9046 |
| 1724279700 | 56.93 | 0.59 | 1.05 | 56.44 | 57.055 | 56.18 | 10050 |
| 1724193300 | 56.34 | -0.71 | -1.24 | 57.12 | 57.12 | 55.84 | 22036 |
| 1724106900 | 57.05 | 0.43 | 0.76 | 56.91 | 57.33 | 56.44 | 12797 |
| 1723847700 | 56.62 | 0.69 | 1.23 | 55.65 | 57.03 | 55.65 | 51781 |
| 1723761300 | 55.93 | 1.58 | 2.91 | 55.59 | 57.08 | 55.34 | 30795 |
| 1723674900 | 54.35 | -0.99 | -1.79 | 55.64 | 55.64 | 54.095 | 23678 |
| 1723588500 | 55.34 | 1.17 | 2.16 | 54.84 | 55.595 | 53.93 | 20930 |
| 1723502100 | 54.17 | -1.05 | -1.90 | 55.58 | 57.545 | 53.9276 | 22304 |
| 1723242900 | 55.22 | -0.6 | -1.07 | 55.6 | 55.74 | 54.72 | 27941 |
| 1723156500 | 55.82 | 0.75 | 1.36 | 55.7 | 56.3 | 55.188 | 17538 |
| 1723070100 | 55.07 | -0.19 | -0.34 | 56.01 | 56.01 | 54.87 | 23105 |
| 1722983700 | 55.26 | -0.54 | -0.97 | 55.71 | 56.17 | 54.79 | 23968 |
| 1722897300 | 55.8 | -2.31 | -3.98 | 55.82 | 57 | 54.52 | 33656 |
| 1722638100 | 58.11 | -1.43 | -2.40 | 57.2 | 59.21 | 56.97 | 46399 |
| 1722551700 | 59.54 | -3.07 | -4.90 | 62.57 | 62.57 | 59.15 | 37805 |
| 1722465300 | 62.61 | -1.46 | -2.28 | 64.25 | 64.375 | 62.52 | 44776 |
| 1722378900 | 64.069999 | 0.97 | 1.54 | 63.66 | 64.349999 | 63.3458 | 19847 |
| 1722292500 | 63.1 | -1.81 | -2.79 | 64.89 | 64.89 | 63.03 | 21079 |
| 1722033300 | 64.91 | 0.29 | 0.45 | 65.37 | 65.43 | 63.945 | 26347 |
| 1721946900 | 64.62 | 2.16 | 3.46 | 62.84 | 65.5 | 62.84 | 55938 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
