Great Southern Bancorp, Inc. GSBC
NASDAQ · Vereinigte Staaten · Finanzen
$78,64+0,53 (+0,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $78,79 | +0,87 % | $78,72 | $79,65 | $78,55 | 16,74K |
| 2026-10-01 | $78,11 | +1,17 % | $77,21 | $78,25 | $76,24 | 157,60K |
| 2026-09-30 | $77,21 | -0,44 % | $77,68 | $77,90 | $76,50 | 136,40K |
| 2026-09-29 | $77,55 | -0,56 % | $77,90 | $79,63 | $76,74 | 84,90K |
| 2026-09-28 | $77,99 | -1,17 % | $78,48 | $78,51 | $77,86 | 56,90K |
| 2026-09-25 | $78,91 | +0,10 % | $78,97 | $79,58 | $78,70 | 52,20K |
| 2026-09-24 | $78,83 | +1,05 % | $78,08 | $79,15 | $77,59 | 89,70K |
| 2026-09-23 | $78,01 | -0,52 % | $78,21 | $78,73 | $77,87 | 66,60K |
| 2026-09-22 | $78,42 | -0,17 % | $78,99 | $79,28 | $78,14 | 60,30K |
| 2026-09-21 | $78,55 | -0,46 % | $78,96 | $79,18 | $78,31 | 67,20K |
| 2026-09-18 | $78,91 | -0,60 % | $78,89 | $79,44 | $77,75 | 144,60K |
| 2026-09-17 | $79,39 | +0,30 % | $79,93 | $79,99 | $78,78 | 97,60K |
| 2026-09-16 | $79,15 | -1,70 % | $80,45 | $80,54 | $78,12 | 83,00K |
| 2026-09-15 | $80,52 | +0,27 % | $80,21 | $80,70 | $79,67 | 71,20K |
| 2026-09-14 | $80,30 | +0,17 % | $80,14 | $81,38 | $79,41 | 84,50K |
| 2026-09-11 | $80,16 | +0,30 % | $80,60 | $80,79 | $79,05 | 97,80K |
| 2026-09-10 | $79,92 | +1,42 % | $78,68 | $80,02 | $78,08 | 61,40K |
| 2026-09-09 | $78,80 | -0,87 % | $79,07 | $79,65 | $78,46 | 60,30K |
| 2026-09-08 | $79,49 | -0,93 % | $79,89 | $80,22 | $79,36 | 103,90K |
| 2026-09-04 | $80,24 | +0,45 % | $79,39 | $80,71 | $78,54 | 90,20K |
| 2026-09-03 | $79,88 | +0,49 % | $80,03 | $80,68 | $79,80 | 71,40K |
| 2026-09-02 | $79,49 | +1,94 % | $77,98 | $79,71 | $77,98 | 93,60K |
| 2026-09-01 | $77,98 | -0,37 % | $78,08 | $79,81 | $77,33 | 102,70K |
| 2026-08-31 | $78,27 | -0,76 % | $78,62 | $78,86 | $77,76 | 106,80K |
| 2026-08-28 | $78,87 | +0,43 % | $78,64 | $79,42 | $78,50 | 75,60K |
| 2026-08-27 | $78,53 | -0,18 % | $78,21 | $78,83 | $77,24 | 79,10K |
| 2026-08-26 | $78,67 | 0,00 % | $78,84 | $79,40 | $77,94 | 160,30K |
| 2026-08-25 | $78,67 | +0,03 % | $79,00 | $79,25 | $78,12 | 127,40K |
| 2026-08-24 | $78,65 | -0,59 % | $79,15 | $79,92 | $78,46 | 63,80K |
| 2026-08-21 | $79,12 | +0,43 % | $79,27 | $80,00 | $78,35 | 141,70K |
| 2026-08-20 | $78,78 | +0,32 % | $78,11 | $79,23 | $77,42 | 72,50K |
| 2026-08-19 | $78,53 | -1,74 % | $80,32 | $80,32 | $78,40 | 81,60K |
| 2026-08-18 | $79,92 | -0,58 % | $80,39 | $80,70 | $79,65 | 64,60K |
| 2026-08-17 | $80,39 | -1,47 % | $81,14 | $81,89 | $80,10 | 73,90K |
| 2026-08-14 | $81,59 | +0,13 % | $81,57 | $82,00 | $80,75 | 83,70K |
| 2026-08-13 | $81,48 | +1,22 % | $81,04 | $81,55 | $80,60 | 76,70K |
| 2026-08-12 | $80,50 | +0,22 % | $79,62 | $81,83 | $79,62 | 66,30K |
| 2026-08-11 | $80,32 | +0,11 % | $80,35 | $80,92 | $79,80 | 101,20K |
| 2026-08-10 | $80,23 | -0,52 % | $80,04 | $80,65 | $79,79 | 133,40K |
| 2026-08-07 | $80,65 | -0,95 % | $80,93 | $81,59 | $80,31 | 105,50K |
| 2026-08-06 | $81,42 | -0,31 % | $82,10 | $82,64 | $80,77 | 119,80K |
| 2026-08-05 | $81,67 | -0,43 % | $82,39 | $82,62 | $81,32 | 79,80K |
| 2026-08-04 | $82,02 | +0,81 % | $81,41 | $82,11 | $80,47 | 64,80K |
| 2026-08-03 | $81,36 | +1,31 % | $81,50 | $82,91 | $80,92 | 152,20K |
| 2026-07-31 | $80,31 | +0,21 % | $79,99 | $80,95 | $79,08 | 69,00K |
| 2026-07-30 | $80,14 | -0,71 % | $81,39 | $81,39 | $79,92 | 42,80K |
| 2026-07-29 | $80,71 | -0,07 % | $80,69 | $81,70 | $79,68 | 81,40K |
| 2026-07-28 | $80,77 | +1,92 % | $79,50 | $81,39 | $78,17 | 92,10K |
| 2026-07-27 | $79,25 | 0,00 % | $79,84 | $80,52 | $79,18 | 117,60K |
| 2026-07-24 | $79,25 | +1,17 % | $78,70 | $80,21 | $77,14 | 66,60K |
| 2026-07-23 | $78,33 | +0,69 % | $77,01 | $78,57 | $76,44 | 74,60K |
| 2026-07-22 | $77,79 | -1,17 % | $78,55 | $78,96 | $76,97 | 63,90K |
| 2026-07-21 | $78,71 | +0,73 % | $77,90 | $79,00 | $77,08 | 103,00K |
| 2026-07-20 | $78,14 | -0,14 % | $78,54 | $78,99 | $76,85 | 132,00K |
| 2026-07-17 | $78,25 | -2,32 % | $79,12 | $79,15 | $76,87 | 189,80K |
| 2026-07-16 | $80,11 | +3,31 % | $77,31 | $81,44 | $76,54 | 430,50K |
| 2026-07-15 | $77,54 | +0,75 % | $77,08 | $79,80 | $75,20 | 124,30K |
| 2026-07-14 | $76,96 | -0,76 % | $77,55 | $79,20 | $76,66 | 169,10K |
| 2026-07-13 | $77,55 | -0,12 % | $77,76 | $80,44 | $76,54 | 200,60K |
| 2026-07-10 | $77,64 | +0,60 % | $76,83 | $77,90 | $75,76 | 73,10K |
| 2026-07-09 | $77,18 | +0,78 % | $77,00 | $78,28 | $76,75 | 97,40K |
| 2026-07-08 | $76,58 | -1,20 % | $77,36 | $77,36 | $75,74 | 80,60K |
| 2026-07-07 | $77,51 | -1,17 % | $78,43 | $79,05 | $77,33 | 45,10K |
| 2026-07-06 | $78,43 | -0,51 % | $78,48 | $79,55 | $78,22 | 110,80K |
| 2026-07-02 | $78,83 | -2,87 % | $81,29 | $82,40 | $78,77 | 91,50K |
| 2026-07-01 | $81,16 | +3,51 % | $78,78 | $81,37 | $77,91 | 80,20K |
| 2026-06-30 | $78,41 | +0,17 % | $78,02 | $79,76 | $77,72 | 94,70K |
| 2026-06-29 | $78,28 | -0,97 % | $78,04 | $78,50 | $77,14 | 67,00K |
| 2026-06-26 | $79,05 | +2,82 % | $76,90 | $79,29 | $76,80 | 248,30K |
| 2026-06-25 | $76,88 | +0,44 % | $76,71 | $77,30 | $76,50 | 102,50K |
| 2026-06-24 | $76,54 | +0,88 % | $76,19 | $76,97 | $76,00 | 66,40K |
| 2026-06-23 | $75,87 | +1,40 % | $74,97 | $76,36 | $73,28 | 106,00K |
| 2026-06-22 | $74,82 | +0,79 % | $74,09 | $75,63 | $74,09 | 67,50K |
| 2026-06-18 | $74,23 | +0,81 % | $74,88 | $75,70 | $74,00 | 163,70K |
| 2026-06-17 | $73,63 | -1,52 % | $74,91 | $75,89 | $73,01 | 116,00K |
| 2026-06-16 | $74,77 | +0,40 % | $74,72 | $75,62 | $74,28 | 73,00K |
| 2026-06-15 | $74,47 | -1,83 % | $76,29 | $76,80 | $74,39 | 58,90K |
| 2026-06-12 | $75,86 | +0,78 % | $75,27 | $76,15 | $75,14 | 58,60K |
| 2026-06-11 | $75,27 | -0,16 % | $75,69 | $76,92 | $72,00 | 59,00K |
| 2026-06-10 | $75,39 | +1,22 % | $74,96 | $76,24 | $74,40 | 95,20K |
| 2026-06-09 | $74,48 | +1,26 % | $74,11 | $75,28 | $73,97 | 102,30K |
| 2026-06-08 | $73,55 | +0,33 % | $73,65 | $74,38 | $73,04 | 63,00K |
| 2026-06-05 | $73,31 | +1,17 % | $72,51 | $74,42 | $71,98 | 110,60K |
| 2026-06-04 | $72,46 | +2,00 % | $71,81 | $73,47 | $71,70 | 74,70K |
| 2026-06-03 | $71,04 | -2,47 % | $72,50 | $73,12 | $70,94 | 157,20K |
| 2026-06-02 | $72,84 | +2,56 % | $70,73 | $73,02 | $70,39 | 104,40K |
| 2026-06-01 | $71,02 | -1,02 % | $71,17 | $72,14 | $70,38 | 63,00K |
| 2026-05-29 | $71,75 | +0,57 % | $71,25 | $72,37 | $70,90 | 116,00K |
| 2026-05-28 | $71,34 | +0,62 % | $70,97 | $71,50 | $70,34 | 55,70K |
| 2026-05-27 | $70,90 | -0,59 % | $71,32 | $71,99 | $70,64 | 130,80K |