Great Southern Bancorp, Inc. GSBC
NASDAQ · United States · Finance
$78.79+0.68 (+0.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |