ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GSBC Great Southern Bancorp Inc

61.53
2.11 (3.55%)
After Hours
Last Updated: 17:30:00
Delayed by 15 minutes

GSBC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 59.42 0.57 0.97% 58.84 62.19 58.36 39,068
Sep 17 2024 58.85 0.47 0.81% 58.98 59.99 58.69 38,046
Sep 16 2024 58.38 0.88 1.53% 57.59 58.545 57.16 48,361
Sep 13 2024 57.50 1.51 2.70% 56.55 57.76 56.32 18,867
Sep 12 2024 55.99 0.33 0.59% 56.07 56.32 55.42 19,397
Sep 11 2024 55.66 -0.51 -0.91% 55.68 55.70 54.40 16,472
Sep 10 2024 56.17 0.59 1.06% 55.93 56.32 55.23 18,998
Sep 09 2024 55.58 -0.49 -0.87% 56.07 56.69 55.25 35,501
Sep 06 2024 56.07 -1.11 -1.94% 57.44 57.44 55.83 17,211
Sep 05 2024 57.18 -0.64 -1.11% 58.18 58.18 56.97 12,606
Sep 04 2024 57.82 -0.83 -1.42% 58.38 58.605 57.58 14,328
Sep 03 2024 58.65 -0.91 -1.53% 58.98 59.36 58.40 22,685
Aug 30 2024 59.56 -0.15 -0.25% 59.70 60.17 59.28 32,889
Aug 29 2024 59.71 0.25 0.42% 60.11 60.11 57.80 16,067
Aug 28 2024 59.46 0.22 0.37% 59.11 60.36 58.45 29,490
Aug 27 2024 59.24 -0.51 -0.85% 59.46 59.70 58.4844 22,103
Aug 26 2024 59.75 -0.45 -0.75% 60.97 60.97 59.51 17,418
Aug 23 2024 60.20 3.23 5.67% 57.46 61.58 57.46 28,050
Aug 22 2024 56.97 0.04 0.07% 56.81 57.36 56.81 9,046
Aug 21 2024 56.93 0.59 1.05% 56.44 57.055 56.18 10,050
Aug 20 2024 56.34 -0.71 -1.24% 57.12 57.12 55.84 22,036
Aug 19 2024 57.05 0.43 0.76% 56.91 57.33 56.44 12,797
Aug 16 2024 56.62 0.69 1.23% 55.65 57.03 55.65 51,781
Aug 15 2024 55.93 1.58 2.91% 55.59 57.08 55.34 30,795
Aug 14 2024 54.35 -0.99 -1.79% 55.64 55.64 54.095 23,678
Aug 13 2024 55.34 1.17 2.16% 54.84 55.595 53.93 20,930
Aug 12 2024 54.17 -1.05 -1.90% 55.58 57.545 53.9276 22,304
Aug 09 2024 55.22 -0.60 -1.07% 55.60 55.74 54.72 27,941
Aug 08 2024 55.82 0.75 1.36% 55.70 56.30 55.188 17,538
Aug 07 2024 55.07 -0.19 -0.34% 56.01 56.01 54.87 23,105
Aug 06 2024 55.26 -0.54 -0.97% 55.71 56.17 54.79 23,968
Aug 05 2024 55.80 -2.31 -3.98% 55.82 57.00 54.52 33,656
Aug 02 2024 58.11 -1.43 -2.40% 57.20 59.21 56.97 46,399
Aug 01 2024 59.54 -3.07 -4.90% 62.57 62.57 59.15 37,805
Jul 31 2024 62.61 -1.46 -2.28% 64.25 64.375 62.52 44,776
Jul 30 2024 64.07 0.97 1.54% 63.66 64.35 63.3458 19,847
Jul 29 2024 63.10 -1.81 -2.79% 64.89 64.89 63.03 21,079
Jul 26 2024 64.91 0.29 0.45% 65.37 65.43 63.945 26,347
Jul 25 2024 64.62 2.16 3.46% 62.84 65.50 62.84 55,938
Jul 24 2024 62.46 -1.49 -2.33% 63.39 63.6999 62.46 36,132
Jul 23 2024 63.95 1.47 2.35% 62.13 64.34 61.65 45,959
Jul 22 2024 62.48 0.83 1.35% 61.35 63.13 60.62 48,086
Jul 19 2024 61.65 -1.49 -2.36% 62.99 63.75 61.40 34,851
Jul 18 2024 63.14 -0.70 -1.10% 63.37 65.90 62.94 34,335
Jul 17 2024 63.84 0.72 1.14% 61.54 64.07 60.6901 44,092
Jul 16 2024 63.12 3.95 6.68% 60.00 63.14 60.00 65,449
Jul 15 2024 59.17 2.19 3.84% 57.69 59.97 57.69 33,060
Jul 12 2024 56.98 0.08 0.14% 57.47 58.715 55.78 31,390
Jul 11 2024 56.90 1.81 3.29% 56.31 57.74 54.10 89,388
Jul 10 2024 55.09 0.47 0.86% 54.34 55.21 53.965 20,554
Jul 09 2024 54.62 1.07 2.00% 53.24 54.70 52.70 17,316
Jul 08 2024 53.55 0.63 1.19% 53.42 53.61 53.00 15,748
Jul 05 2024 52.92 -0.87 -1.62% 53.72 54.75 52.915 23,276
Jul 03 2024 53.79 -1.37 -2.48% 55.12 55.12 53.79 11,488
Jul 02 2024 55.16 0.69 1.27% 54.71 55.34 54.70 17,867
Jul 01 2024 54.47 0.83 1.55% 55.42 55.50 54.23 17,949
Jun 28 2024 53.64 0.00 0.00% 53.64 53.64 53.64 0
Jun 27 2024 53.64 0.24 0.45% 53.40 54.00 53.40 14,824
Jun 26 2024 53.40 0.71 1.35% 52.18 53.67 52.18 22,749
Jun 25 2024 52.69 -0.51 -0.96% 52.81 52.96 52.61 19,062
Jun 24 2024 53.20 0.76 1.45% 52.72 53.4462 52.38 21,708
Jun 21 2024 52.44 -0.26 -0.49% 52.66 53.05 52.30 43,173

Your Recent History

Delayed Upgrade Clock