Great Southern Bancorp, Inc. (GSBC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 53.43 | 53.90 | 53.43 | 53.76 | 53.76 | 23,124 |
| May 02, 2024 | 52.50 | 53.16 | 52.39 | 53.05 | 53.05 | 20,600 |
| May 01, 2024 | 51.68 | 52.73 | 51.68 | 52.30 | 52.30 | 21,900 |
| Apr 30, 2024 | 51.75 | 51.99 | 51.32 | 51.40 | 51.40 | 24,400 |
| Apr 29, 2024 | 52.41 | 52.49 | 51.93 | 52.01 | 52.01 | 13,500 |
| Apr 26, 2024 | 52.77 | 53.29 | 52.31 | 52.71 | 52.71 | 27,100 |
| Apr 25, 2024 | 53.21 | 53.21 | 52.35 | 52.91 | 52.91 | 29,400 |
| Apr 24, 2024 | 53.12 | 53.90 | 52.85 | 53.66 | 53.66 | 34,500 |
| Apr 23, 2024 | 52.96 | 53.92 | 52.88 | 53.69 | 53.69 | 17,200 |
| Apr 22, 2024 | 52.18 | 53.34 | 51.93 | 52.87 | 52.87 | 34,000 |
| Apr 19, 2024 | 50.20 | 52.52 | 50.20 | 52.45 | 52.45 | 30,200 |
| Apr 18, 2024 | 50.10 | 51.05 | 49.87 | 50.91 | 50.91 | 30,800 |
| Apr 17, 2024 | 50.39 | 50.90 | 50.09 | 50.09 | 50.09 | 28,900 |
| Apr 16, 2024 | 50.55 | 51.23 | 50.26 | 50.32 | 50.32 | 28,100 |
| Apr 15, 2024 | 50.79 | 50.87 | 50.12 | 50.57 | 50.57 | 21,400 |
| Apr 12, 2024 | 50.26 | 51.19 | 50.26 | 50.91 | 50.91 | 28,400 |
| Apr 11, 2024 | 50.00 | 50.93 | 49.77 | 50.78 | 50.78 | 22,700 |
| Apr 10, 2024 | 51.66 | 51.66 | 49.74 | 50.43 | 50.43 | 30,600 |
| Apr 09, 2024 | 53.37 | 53.37 | 53.10 | 53.10 | 53.10 | 8,900 |
| Apr 08, 2024 | 53.30 | 53.33 | 52.89 | 52.95 | 52.95 | 20,800 |
| Apr 05, 2024 | 52.25 | 52.88 | 52.20 | 52.28 | 52.28 | 13,400 |
| Apr 04, 2024 | 52.98 | 53.05 | 52.38 | 52.47 | 52.47 | 25,300 |
| Apr 03, 2024 | 51.76 | 52.42 | 51.76 | 51.99 | 51.99 | 21,400 |
| Apr 02, 2024 | 52.40 | 52.70 | 51.79 | 52.15 | 52.15 | 25,800 |
| Apr 01, 2024 | 54.53 | 55.36 | 52.51 | 52.82 | 52.82 | 23,100 |
| Apr 01, 2024 | 0.4 Dividend | |||||
| Mar 28, 2024 | 54.00 | 54.99 | 54.00 | 54.82 | 54.42 | 46,000 |
| Mar 27, 2024 | 52.82 | 54.05 | 52.80 | 54.05 | 53.66 | 27,800 |
| Mar 26, 2024 | 53.05 | 53.05 | 52.05 | 52.05 | 51.67 | 31,000 |
| Mar 25, 2024 | 52.53 | 52.92 | 52.51 | 52.60 | 52.22 | 18,100 |
| Mar 22, 2024 | 52.80 | 52.87 | 52.38 | 52.48 | 52.10 | 21,500 |
| Mar 21, 2024 | 53.31 | 53.72 | 52.23 | 53.16 | 52.77 | 38,800 |
| Mar 20, 2024 | 51.20 | 53.63 | 51.11 | 52.88 | 52.49 | 32,000 |
| Mar 19, 2024 | 50.91 | 51.36 | 50.91 | 51.25 | 50.88 | 34,800 |
| Mar 18, 2024 | 51.44 | 51.58 | 50.70 | 50.92 | 50.55 | 42,000 |
| Mar 15, 2024 | 50.65 | 51.86 | 50.65 | 51.59 | 51.21 | 82,400 |
| Mar 14, 2024 | 51.08 | 51.08 | 50.04 | 50.33 | 49.96 | 36,000 |
| Mar 13, 2024 | 51.26 | 52.20 | 51.26 | 51.80 | 51.42 | 23,200 |
| Mar 12, 2024 | 52.27 | 52.27 | 51.46 | 51.61 | 51.23 | 19,500 |
| Mar 11, 2024 | 52.14 | 52.79 | 51.88 | 52.57 | 52.19 | 27,800 |
| Mar 08, 2024 | 53.19 | 53.19 | 52.30 | 52.39 | 52.01 | 24,600 |
| Mar 07, 2024 | 53.05 | 53.29 | 52.08 | 52.68 | 52.30 | 19,300 |
| Mar 06, 2024 | 52.43 | 53.22 | 51.56 | 52.45 | 52.07 | 29,200 |
| Mar 05, 2024 | 50.86 | 52.61 | 50.86 | 52.22 | 51.84 | 23,700 |
| Mar 04, 2024 | 51.58 | 52.24 | 51.08 | 51.19 | 50.82 | 21,000 |
| Mar 01, 2024 | 51.95 | 52.54 | 51.02 | 51.57 | 51.19 | 30,700 |
| Feb 29, 2024 | 51.97 | 52.68 | 51.09 | 52.14 | 51.76 | 33,200 |
| Feb 28, 2024 | 50.08 | 51.26 | 49.83 | 51.08 | 50.71 | 36,400 |
| Feb 27, 2024 | 50.57 | 51.53 | 50.23 | 50.53 | 50.16 | 21,700 |
| Feb 26, 2024 | 50.10 | 50.60 | 49.72 | 50.47 | 50.10 | 31,900 |
| Feb 23, 2024 | 50.15 | 50.99 | 50.01 | 50.30 | 49.93 | 12,800 |
| Feb 22, 2024 | 50.71 | 51.36 | 49.82 | 50.56 | 50.19 | 34,500 |
| Feb 21, 2024 | 50.35 | 51.21 | 50.28 | 50.95 | 50.58 | 19,900 |
| Feb 20, 2024 | 50.92 | 51.85 | 50.92 | 50.97 | 50.60 | 25,200 |
| Feb 16, 2024 | 52.01 | 52.07 | 50.99 | 51.48 | 51.10 | 25,300 |
| Feb 15, 2024 | 51.36 | 52.65 | 50.95 | 52.40 | 52.02 | 39,000 |
| Feb 14, 2024 | 50.49 | 50.95 | 49.40 | 50.78 | 50.41 | 48,400 |
| Feb 13, 2024 | 50.61 | 50.61 | 48.67 | 49.64 | 49.28 | 51,900 |
| Feb 12, 2024 | 51.06 | 53.02 | 51.06 | 52.05 | 51.67 | 33,600 |
| Feb 09, 2024 | 50.72 | 51.25 | 48.19 | 50.93 | 50.56 | 41,200 |
| Feb 08, 2024 | 49.77 | 50.50 | 49.16 | 50.36 | 49.99 | 35,100 |
| Feb 07, 2024 | 50.60 | 50.63 | 48.65 | 50.10 | 49.73 | 26,900 |
| Feb 06, 2024 | 50.54 | 51.03 | 49.90 | 50.68 | 50.31 | 32,400 |
| Feb 05, 2024 | 50.83 | 51.23 | 50.05 | 50.90 | 50.53 | 32,100 |
| Feb 02, 2024 | 50.92 | 52.10 | 50.92 | 51.65 | 51.27 | 31,700 |
| Feb 01, 2024 | 52.24 | 52.70 | 50.28 | 51.88 | 51.50 | 42,700 |
| Jan 31, 2024 | 54.62 | 56.17 | 51.91 | 52.09 | 51.71 | 44,500 |
| Jan 30, 2024 | 54.66 | 55.77 | 54.66 | 54.99 | 54.59 | 20,400 |
| Jan 29, 2024 | 54.43 | 55.70 | 51.53 | 54.50 | 54.10 | 31,800 |
| Jan 26, 2024 | 55.54 | 55.54 | 54.54 | 54.79 | 54.39 | 15,900 |
| Jan 25, 2024 | 55.50 | 55.50 | 53.71 | 54.87 | 54.47 | 32,700 |
| Jan 24, 2024 | 56.01 | 56.01 | 54.19 | 54.44 | 54.04 | 21,100 |
| Jan 23, 2024 | 58.78 | 59.50 | 55.66 | 56.00 | 55.59 | 32,500 |
| Jan 22, 2024 | 56.55 | 58.89 | 56.27 | 58.89 | 58.46 | 27,000 |
| Jan 19, 2024 | 56.08 | 56.78 | 54.79 | 56.43 | 56.02 | 29,500 |
| Jan 18, 2024 | 55.39 | 56.15 | 54.39 | 55.79 | 55.38 | 38,600 |
| Jan 17, 2024 | 54.49 | 59.71 | 54.34 | 55.32 | 54.92 | 31,700 |
| Jan 16, 2024 | 56.10 | 56.16 | 54.18 | 54.82 | 54.42 | 60,500 |
| Jan 12, 2024 | 57.56 | 59.49 | 56.25 | 56.69 | 56.28 | 17,800 |
| Jan 11, 2024 | 57.25 | 57.73 | 56.10 | 56.93 | 56.51 | 20,500 |
| Jan 10, 2024 | 57.10 | 57.78 | 56.51 | 57.69 | 57.27 | 22,700 |
| Jan 09, 2024 | 57.37 | 57.74 | 56.80 | 57.14 | 56.72 | 22,300 |
| Jan 08, 2024 | 57.75 | 58.50 | 57.41 | 58.16 | 57.74 | 16,700 |
| Jan 05, 2024 | 57.72 | 58.88 | 57.72 | 58.00 | 57.58 | 29,000 |
| Jan 04, 2024 | 58.43 | 59.00 | 58.03 | 58.23 | 57.81 | 24,800 |
| Jan 03, 2024 | 59.80 | 59.96 | 57.98 | 58.16 | 57.74 | 35,700 |
| Jan 02, 2024 | 59.02 | 60.31 | 57.68 | 60.09 | 59.65 | 21,700 |
| Dec 29, 2023 | 61.06 | 61.42 | 59.27 | 59.35 | 58.92 | 23,000 |
| Dec 29, 2023 | 0.4 Dividend | |||||
| Dec 28, 2023 | 61.15 | 61.89 | 61.03 | 61.60 | 60.75 | 17,100 |
| Dec 27, 2023 | 61.15 | 61.94 | 61.00 | 61.61 | 60.76 | 21,000 |
| Dec 26, 2023 | 60.30 | 61.93 | 60.30 | 61.45 | 60.61 | 22,100 |
| Dec 22, 2023 | 60.62 | 61.22 | 60.00 | 60.64 | 59.81 | 22,300 |
| Dec 21, 2023 | 59.58 | 60.26 | 58.99 | 59.88 | 59.06 | 14,700 |
| Dec 20, 2023 | 59.49 | 61.63 | 59.05 | 59.05 | 58.24 | 25,500 |
| Dec 19, 2023 | 58.29 | 60.37 | 58.29 | 59.86 | 59.04 | 31,900 |
| Dec 18, 2023 | 58.90 | 59.12 | 57.96 | 58.55 | 57.75 | 19,800 |
| Dec 15, 2023 | 60.37 | 60.54 | 58.08 | 58.41 | 57.61 | 105,300 |
| Dec 14, 2023 | 59.13 | 60.11 | 58.59 | 60.03 | 59.21 | 42,000 |
| Dec 13, 2023 | 55.10 | 58.97 | 54.68 | 58.95 | 58.14 | 44,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.