U.S. markets closed

Great Southern Bancorp, Inc. (GSBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.92-1.22 (-2.30%)
At close: 4:00PM EDT
51.92 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 202151.7952.0251.4551.9251.9240,950
Sep 17, 202151.6853.1451.6853.1453.14136,600
Sep 16, 202152.0552.2251.6051.7851.7830,400
Sep 15, 202152.2452.4251.6652.2052.2035,500
Sep 14, 202153.2353.2351.6751.8351.8331,400
Sep 13, 202152.5653.0152.0252.8052.8040,200
Sep 10, 202152.9853.0752.3252.3552.3527,400
Sep 09, 202152.7753.4852.7752.8052.8028,600
Sep 08, 202153.3353.4752.4152.6652.6634,000
Sep 07, 202153.8554.4053.4353.6353.6320,400
Sep 03, 202154.3154.4053.5453.8653.8619,500
Sep 02, 202154.0254.4154.0254.1654.1616,800
Sep 01, 202154.6454.6453.7554.0854.0834,600
Aug 31, 202153.8054.8553.8054.4754.4737,600
Aug 30, 202154.1554.2453.5053.6353.6338,600
Aug 27, 202153.3154.5053.0054.1454.1426,300
Aug 26, 202153.3753.5052.8953.0553.0533,800
Aug 25, 202153.0053.7152.8253.1453.1433,100
Aug 24, 202152.9853.3452.6752.8352.8322,900
Aug 23, 202153.2653.3252.7953.0153.0120,000
Aug 20, 202152.2153.3452.2153.1853.1852,700
Aug 19, 202151.9252.9151.7852.5752.5729,600
Aug 18, 202152.9753.8252.4752.5052.5023,600
Aug 17, 202153.2353.9150.5252.9652.9627,700
Aug 16, 202153.2453.9353.2453.3053.3023,700
Aug 13, 202153.8153.8853.5253.5253.5218,100
Aug 12, 202154.0054.4753.4553.8853.8822,200
Aug 11, 202153.5454.2753.5454.0154.0114,500
Aug 10, 202152.8453.7952.8453.6653.6618,100
Aug 09, 202152.8653.1852.7052.9252.9241,300
Aug 06, 202152.9753.8052.8253.1353.1324,600
Aug 05, 202152.1352.6652.1352.5252.5225,600
Aug 04, 202151.9052.6251.6451.6451.6429,200
Aug 03, 202152.1952.6652.1252.4852.4834,800
Aug 02, 202153.4053.4051.5751.8851.8828,500
Jul 30, 202152.2653.0051.7152.0352.0334,900
Jul 29, 202152.4352.6252.4152.5252.5211,000
Jul 28, 202152.4552.9651.3352.4552.4525,000
Jul 27, 202151.6452.3751.6352.0252.0229,600
Jul 26, 202151.0051.8351.0051.6451.6424,600
Jul 23, 202151.3051.4050.4150.8350.8313,000
Jul 22, 202150.9951.9749.7850.0950.0923,700
Jul 21, 202151.1052.7651.1051.5551.5516,400
Jul 20, 202149.9852.5949.9850.6750.6742,400
Jul 19, 202151.2851.7549.5349.9549.9523,300
Jul 16, 202153.0953.0951.7651.7651.7625,000
Jul 15, 202151.0152.8450.7952.6452.6429,500
Jul 14, 202151.9852.0351.2951.5251.5217,200
Jul 13, 202152.2352.5451.1951.5651.5619,300
Jul 12, 202151.8752.4351.0152.3552.3523,300
Jul 09, 202151.3052.4550.3952.1452.1424,300
Jul 08, 202150.6351.3050.0150.6050.6024,100
Jul 07, 202152.4452.7451.4151.5351.5348,900
Jul 06, 202153.6653.7152.0852.5752.5732,900
Jul 02, 202154.2754.3453.6053.7853.7838,300
Jul 01, 202154.3654.7854.1854.4554.4543,800
Jun 30, 202154.0554.5053.7253.9053.9052,300
Jun 29, 202154.5954.8654.1654.1754.1733,900
Jun 28, 202154.0554.3853.6154.2354.2360,600
Jun 25, 202154.8055.2753.4753.9853.98191,400
Jun 25, 20210.34 Dividend
Jun 24, 202154.1655.4354.1355.0454.7032,600
Jun 23, 202154.7054.9154.0154.1953.8635,000
Jun 22, 202154.6754.7553.9354.4454.1032,200
Jun 21, 202153.3255.1353.3254.6154.2753,100
Jun 18, 202154.2354.5052.8152.8252.49107,900
Jun 17, 202156.0656.0654.9154.9754.6337,300
Jun 16, 202155.3056.4555.2355.8855.5329,700
Jun 15, 202155.6356.2455.3755.9755.6227,100
Jun 14, 202155.8356.1955.0055.6055.2621,200
Jun 11, 202155.9056.0455.3655.8155.4721,500
Jun 10, 202156.7256.8455.4155.4555.1125,900
Jun 09, 202156.9957.0156.4056.7256.3716,900
Jun 08, 202156.3057.4156.3057.2956.9424,300
Jun 07, 202157.0757.0756.2856.9956.6418,300
Jun 04, 202156.8157.1456.1456.7456.3918,900
Jun 03, 202156.6757.0255.9356.9756.6217,100
Jun 02, 202157.1957.2356.0656.5756.2219,000
Jun 01, 202156.8457.2456.6057.1656.8128,600
May 28, 202156.1956.4955.7756.4956.1413,900
May 27, 202155.9656.3055.9255.9855.6326,800
May 26, 202154.8655.6054.7855.5655.2211,200
May 25, 202156.2956.3954.6454.6454.3030,300
May 24, 202157.1357.1355.9856.3155.9627,200
May 21, 202156.8257.3056.5657.2456.8918,200
May 20, 202156.4656.6055.9056.4856.1313,200
May 19, 202156.1756.6755.5556.4656.1114,500
May 18, 202157.1657.8956.8456.8456.4918,600
May 17, 202157.1457.7756.9857.5157.1510,200
May 14, 202157.2757.6156.8657.5257.1617,500
May 13, 202155.0557.3355.0557.1656.8125,200
May 12, 202156.5156.7354.8554.9754.6333,100
May 11, 202155.9256.9555.9056.3756.0221,100
May 10, 202158.1658.1656.7156.8056.4519,700
May 07, 202157.5257.9857.3157.9357.5716,500
May 06, 202157.5857.9956.8657.9957.6317,400
May 05, 202158.0758.0757.0857.2856.9316,800
May 04, 202157.7458.3357.4557.6857.3226,100
May 03, 202156.7958.4856.6457.8557.4966,800
Apr 30, 202155.8256.6955.8056.4156.0648,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...