GSBC

Great Southern Bancorp Historical Data

GSBC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 56.81 -0.13 -0.23% 56.63 57.54 56.63 19,106
Oct 15 2021 56.94 -0.49 -0.85% 58.04 58.75 56.90 37,163
Oct 14 2021 57.43 0.93 1.65% 57.16 57.43 56.646 21,816
Oct 13 2021 56.50 -0.06 -0.11% 56.70 56.75 56.16 22,204
Oct 12 2021 56.56 0.53 0.95% 56.39 56.56 56.00 13,031
Oct 11 2021 56.03 -0.75 -1.32% 56.81 57.199 55.98 10,407
Oct 08 2021 56.78 0.09 0.16% 56.54 57.49 56.01 10,689
Oct 07 2021 56.69 0.69 1.23% 56.64 57.01 56.23 16,280
Oct 06 2021 56.00 0.08 0.14% 55.43 56.13 55.00 17,299
Oct 05 2021 55.92 0.15 0.27% 56.02 56.11 55.51 13,797
Oct 04 2021 55.77 -0.42 -0.75% 56.22 57.01 55.03 16,492
Oct 01 2021 56.19 1.38 2.52% 55.09 56.84 55.00 24,278
Sep 30 2021 54.81 -0.82 -1.47% 55.99 55.99 54.69 23,494
Sep 29 2021 55.63 0.58 1.05% 55.06 55.67 54.79 34,945
Sep 28 2021 55.05 -1.28 -2.27% 56.48 56.48 54.85 30,264
Sep 27 2021 56.33 2.36 4.37% 54.29 57.01 54.29 35,842
Sep 24 2021 53.97 -0.35 -0.64% 54.05 54.86 53.95 49,854
Sep 23 2021 54.32 1.53 2.9% 53.21 54.85 53.21 45,265
Sep 22 2021 52.79 0.68 1.3% 52.58 53.99 52.39 47,741
Sep 21 2021 52.11 0.19 0.37% 52.09 52.70 52.03 37,167
Sep 20 2021 51.92 -1.22 -2.3% 51.79 52.02 51.39 41,108
Sep 17 2021 53.14 1.36 2.63% 51.68 53.14 51.68 136,565
Sep 16 2021 51.78 -0.42 -0.8% 52.45 52.45 51.60 30,445
Sep 15 2021 52.20 0.37 0.71% 51.85 52.42 51.66 35,513
Sep 14 2021 51.83 -0.97 -1.84% 53.17 53.225 51.67 31,443
Sep 13 2021 52.80 0.45 0.86% 52.79 53.01 52.015 40,150
Sep 10 2021 52.35 -0.45 -0.85% 52.98 53.07 52.32 27,379
Sep 09 2021 52.80 0.14 0.27% 52.61 53.48 52.61 28,621
Sep 08 2021 52.66 -0.97 -1.81% 53.33 53.47 52.41 33,920
Sep 07 2021 53.63 -0.23 -0.43% 53.85 54.40 53.43 20,382
Sep 06 2021 53.86 0.00 +0.00% 54.31 54.40 53.54 0
Sep 03 2021 53.86 -0.30 -0.55% 54.31 54.40 53.54 19,495
Sep 02 2021 54.16 0.08 0.15% 54.02 54.41 54.02 16,811
Sep 01 2021 54.08 -0.39 -0.72% 54.64 54.64 53.75 34,627
Aug 31 2021 54.47 0.84 1.57% 53.80 54.85 53.80 37,633
Aug 30 2021 53.63 -0.51 -0.94% 54.10 54.24 53.50 38,597
Aug 27 2021 54.14 1.09 2.05% 53.31 54.50 53.00 26,295
Aug 26 2021 53.05 -0.09 -0.17% 53.35 53.50 52.84 33,845
Aug 25 2021 53.14 0.31 0.59% 52.93 53.71 52.82 33,131
Aug 24 2021 52.83 -0.18 -0.34% 52.98 53.335 52.67 22,871
Aug 23 2021 53.01 -0.17 -0.32% 53.26 53.85 52.79 20,036
Aug 20 2021 53.18 0.61 1.16% 52.21 53.34 52.21 52,662
Aug 19 2021 52.57 0.07 0.13% 51.92 52.91 51.78 29,638
Aug 18 2021 52.50 -0.46 -0.87% 52.97 53.82 52.47 23,553
Aug 17 2021 52.96 -0.34 -0.64% 53.23 53.9121 50.5224 27,682
Aug 16 2021 53.30 -0.22 -0.41% 53.24 53.93 53.24 23,695
Aug 13 2021 53.52 -0.36 -0.67% 53.81 53.88 53.52 18,121
Aug 12 2021 53.88 -0.13 -0.24% 54.00 54.4714 53.445 22,225
Aug 11 2021 54.01 0.35 0.65% 53.54 54.27 53.54 14,471
Aug 10 2021 53.66 0.74 1.4% 52.84 53.7876 52.84 18,127
Aug 09 2021 52.92 -0.21 -0.4% 52.81 53.18 52.70 41,325
Aug 06 2021 53.13 0.61 1.16% 52.97 53.80 52.82 24,632
Aug 05 2021 52.52 0.88 1.7% 52.06 52.66 52.06 25,599
Aug 04 2021 51.64 -0.84 -1.6% 51.90 52.62 51.64 29,195
Aug 03 2021 52.48 0.60 1.16% 51.88 52.6645 51.88 34,805
Aug 02 2021 51.88 -0.15 -0.29% 52.31 53.40 51.57 28,483
Jul 30 2021 52.03 -0.49 -0.93% 52.26 53.00 51.71 34,882
Jul 29 2021 52.52 0.07 0.13% 52.95 52.95 52.41 10,958
Jul 28 2021 52.45 0.43 0.83% 52.45 52.96 51.33 24,963
Jul 27 2021 52.02 0.38 0.74% 51.27 52.37 50.88 29,576
Jul 26 2021 51.64 0.81 1.59% 51.00 51.825 51.00 24,640
Jul 23 2021 50.83 0.74 1.48% 51.30 51.40 50.41 13,038
Jul 22 2021 50.09 -1.46 -2.83% 50.99 51.965 49.78 23,734
Jul 21 2021 51.55 0.88 1.74% 51.10 52.76 51.00 16,427


Your Recent History
NASDAQ
GSBC
Great Sout..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.