NasdaqGS - Nasdaq Real Time Price USD

Great Southern Bancorp, Inc. (GSBC)

52.06 +1.15 (+2.26%)
As of 3:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 50.20 52.06 50.20 52.06 52.06 19,357
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 9, 2024 53.37 53.37 53.10 53.10 53.10 8,900
Apr 8, 2024 53.30 53.33 52.89 52.95 52.95 20,800
Apr 5, 2024 52.25 52.88 52.20 52.28 52.28 13,400
Apr 4, 2024 52.98 53.05 52.38 52.47 52.47 25,300
Apr 3, 2024 51.76 52.42 51.76 51.99 51.99 21,400
Apr 2, 2024 52.40 52.70 51.79 52.15 52.15 25,800
Apr 1, 2024 0.40 Dividend
Apr 1, 2024 54.53 55.36 52.51 52.82 52.82 23,100
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 8, 2024 53.19 53.19 52.30 52.39 52.01 24,600
Mar 7, 2024 53.05 53.29 52.08 52.68 52.30 19,300
Mar 6, 2024 52.43 53.22 51.56 52.45 52.07 29,200
Mar 5, 2024 50.86 52.61 50.86 52.22 51.84 23,700
Mar 4, 2024 51.58 52.24 51.08 51.19 50.82 21,000
Mar 1, 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 9, 2024 50.72 51.25 48.19 50.93 50.56 41,200
Feb 8, 2024 49.77 50.50 49.16 50.36 49.99 35,100
Feb 7, 2024 50.60 50.63 48.65 50.10 49.73 26,900
Feb 6, 2024 50.54 51.03 49.90 50.68 50.31 32,400
Feb 5, 2024 50.83 51.23 50.05 50.90 50.53 32,100
Feb 2, 2024 50.92 52.10 50.92 51.65 51.27 31,700
Feb 1, 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 9, 2024 57.37 57.74 56.80 57.14 56.72 22,300
Jan 8, 2024 57.75 58.50 57.41 58.16 57.74 16,700
Jan 5, 2024 57.72 58.88 57.72 58.00 57.58 29,000
Jan 4, 2024 58.43 59.00 58.03 58.23 57.81 24,800
Jan 3, 2024 59.80 59.96 57.98 58.16 57.74 35,700
Jan 2, 2024 59.02 60.31 57.68 60.09 59.65 21,700
Dec 29, 2023 0.40 Dividend
Dec 29, 2023 61.06 61.42 59.27 59.35 58.92 23,000
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
Dec 12, 2023 55.18 55.18 54.18 54.68 53.93 14,700
Dec 11, 2023 54.97 55.48 54.05 54.88 54.13 16,400
Dec 8, 2023 53.91 55.52 52.55 54.69 53.94 15,800
Dec 7, 2023 53.14 54.25 53.01 54.21 53.47 14,300
Dec 6, 2023 55.25 55.28 53.26 53.43 52.70 15,400
Dec 5, 2023 54.21 54.98 53.10 54.01 53.27 18,900
Dec 4, 2023 53.27 54.49 53.08 54.35 53.60 19,800
Dec 1, 2023 51.90 53.48 51.88 53.46 52.73 29,900
Nov 30, 2023 51.94 52.35 50.69 50.81 50.11 24,600
Nov 29, 2023 51.45 52.08 51.45 51.79 51.08 17,200
Nov 28, 2023 51.03 51.97 50.71 50.98 50.28 13,000
Nov 27, 2023 52.01 52.10 51.30 51.30 50.59 14,000
Nov 24, 2023 51.42 52.66 51.02 52.54 51.82 7,000
Nov 22, 2023 51.90 52.63 51.41 51.71 51.00 10,200
Nov 21, 2023 51.99 51.99 51.42 51.43 50.72 13,800
Nov 20, 2023 52.63 52.68 52.16 52.43 51.71 17,500
Nov 17, 2023 52.93 53.63 52.44 52.93 52.20 38,200
Nov 16, 2023 52.82 52.82 52.16 52.31 51.59 13,700
Nov 15, 2023 53.92 54.72 53.04 53.22 52.49 31,000
Nov 14, 2023 51.62 54.38 51.62 54.25 53.50 29,200
Nov 13, 2023 50.58 50.71 50.12 50.47 49.78 14,400
Nov 10, 2023 50.43 50.79 49.95 50.55 49.86 21,300
Nov 9, 2023 50.91 51.08 50.00 50.11 49.42 19,100
Nov 8, 2023 51.54 51.54 50.00 50.86 50.16 32,500
Nov 7, 2023 52.08 52.08 50.87 51.26 50.56 27,800
Nov 6, 2023 52.09 52.36 51.21 51.94 51.23 17,000
Nov 3, 2023 51.98 53.17 51.98 52.38 51.66 27,100
Nov 2, 2023 50.04 51.08 50.04 51.06 50.36 20,900
Nov 1, 2023 49.25 49.84 48.87 49.46 48.78 22,600
Oct 31, 2023 49.81 50.01 49.35 49.72 49.04 16,000
Oct 30, 2023 48.88 49.76 48.88 49.43 48.75 26,700
Oct 27, 2023 48.42 48.96 48.13 48.50 47.83 15,800
Oct 26, 2023 48.49 49.44 46.60 48.78 48.11 19,900
Oct 25, 2023 47.51 48.87 47.20 48.29 47.63 27,100
Oct 24, 2023 48.29 48.29 47.39 47.65 47.00 27,200
Oct 23, 2023 47.89 48.67 47.89 47.91 47.25 39,100
Oct 20, 2023 48.67 48.67 46.91 47.53 46.88 36,300
Oct 19, 2023 50.58 50.58 47.76 48.33 47.67 29,700
Oct 18, 2023 48.71 48.90 47.51 48.01 47.35 29,400
Oct 17, 2023 47.82 50.75 47.75 49.24 48.56 36,600
Oct 16, 2023 47.64 47.97 47.26 47.77 47.11 29,300
Oct 13, 2023 48.49 48.57 47.14 47.14 46.49 32,800
Oct 12, 2023 48.21 48.24 47.68 48.11 47.45 29,500
Oct 11, 2023 48.98 49.28 48.48 48.62 47.95 12,100
Oct 10, 2023 48.82 49.42 48.69 48.70 48.03 27,000
Oct 9, 2023 47.81 49.05 47.81 48.57 47.90 18,800
Oct 6, 2023 48.30 48.96 48.12 48.22 47.56 27,700
Oct 5, 2023 47.80 48.85 47.80 48.63 47.96 28,600
Oct 4, 2023 47.36 47.96 46.81 47.68 47.02 25,400
Oct 3, 2023 47.58 47.87 47.17 47.35 46.70 27,900
Oct 2, 2023 47.27 47.89 46.82 47.63 46.98 32,100
Sep 29, 2023 0.40 Dividend
Sep 29, 2023 48.34 48.80 47.87 47.92 47.26 24,900
Sep 28, 2023 46.41 48.77 46.41 48.32 47.26 19,100
Sep 27, 2023 48.84 48.84 48.00 48.12 47.07 20,900
Sep 26, 2023 48.92 49.13 48.48 48.48 47.42 23,600
Sep 25, 2023 48.75 49.10 48.67 48.87 47.80 14,800
Sep 22, 2023 48.92 48.92 48.41 48.57 47.51 13,600
Sep 21, 2023 48.34 49.03 45.66 48.96 47.89 24,900
Sep 20, 2023 49.15 49.36 48.64 48.65 47.58 19,800
Sep 19, 2023 49.40 49.40 48.76 48.83 47.76 14,700
Sep 18, 2023 49.76 50.06 48.94 49.11 48.03 20,900
Sep 15, 2023 50.42 50.86 49.85 50.01 48.91 69,100
Sep 14, 2023 49.81 50.70 49.46 50.42 49.32 23,200
Sep 13, 2023 49.79 50.07 49.50 49.59 48.50 20,700
Sep 12, 2023 50.59 50.59 49.78 50.02 48.92 13,000
Sep 11, 2023 50.56 50.87 50.18 50.42 49.32 17,100
Sep 8, 2023 50.34 50.82 49.74 50.70 49.59 16,200
Sep 7, 2023 50.59 50.70 49.93 50.23 49.13 42,800
Sep 6, 2023 51.45 51.60 50.29 50.61 49.50 23,400
Sep 5, 2023 51.21 51.66 50.73 51.17 50.05 19,900
Sep 1, 2023 50.46 51.62 50.46 51.48 50.35 25,900
Aug 31, 2023 50.86 52.25 50.47 50.47 49.36 25,500
Aug 30, 2023 50.75 51.21 50.50 50.98 49.86 19,800
Aug 29, 2023 50.43 50.96 50.43 50.95 49.83 16,300
Aug 28, 2023 50.42 50.91 50.36 50.70 49.59 16,400
Aug 25, 2023 50.78 51.54 49.99 50.44 49.34 14,800
Aug 24, 2023 50.43 51.08 50.39 50.68 49.57 11,800
Aug 23, 2023 50.50 51.20 50.19 50.61 49.50 25,200
Aug 22, 2023 51.23 51.35 50.15 50.26 49.16 24,800
Aug 21, 2023 51.85 52.17 51.17 51.27 50.15 24,600
Aug 18, 2023 51.84 53.40 51.84 52.75 51.59 57,100
Aug 17, 2023 52.82 52.82 52.22 52.29 51.14 17,000
Aug 16, 2023 52.16 52.89 51.99 52.09 50.95 24,700
Aug 15, 2023 52.78 53.98 52.09 52.29 51.14 25,100
Aug 14, 2023 53.42 54.77 53.21 53.27 52.10 23,800
Aug 11, 2023 53.33 54.01 53.22 53.76 52.58 20,000
Aug 10, 2023 54.24 54.46 53.91 53.92 52.74 21,900
Aug 9, 2023 55.43 55.43 54.62 54.62 53.42 12,600
Aug 8, 2023 54.59 55.26 54.05 55.00 53.80 16,300
Aug 7, 2023 55.69 55.97 54.18 55.34 54.13 28,200
Aug 4, 2023 55.60 55.68 55.13 55.36 54.15 15,800
Aug 3, 2023 54.86 55.35 54.86 55.26 54.05 12,800
Aug 2, 2023 54.75 55.28 54.75 55.17 53.96 13,300
Aug 1, 2023 55.16 55.16 54.59 54.96 53.76 21,300
Jul 31, 2023 55.47 56.54 54.98 55.33 54.12 13,100
Jul 28, 2023 56.00 56.42 55.43 55.43 54.22 22,700
Jul 27, 2023 56.21 56.21 55.07 55.38 54.17 31,800
Jul 26, 2023 54.55 56.19 54.55 55.75 54.53 22,600
Jul 25, 2023 54.01 54.50 53.95 54.09 52.91 18,500
Jul 24, 2023 53.60 54.53 53.60 54.34 53.15 41,900
Jul 21, 2023 55.25 55.25 53.50 53.50 52.33 49,400
Jul 20, 2023 55.90 55.90 54.89 55.20 53.99 29,300
Jul 19, 2023 56.14 57.72 54.96 56.82 55.58 26,500
Jul 18, 2023 54.98 56.99 54.98 56.57 55.33 25,400
Jul 17, 2023 53.55 55.36 53.55 54.64 53.44 23,500
Jul 14, 2023 54.11 54.11 52.83 53.66 52.48 16,800
Jul 13, 2023 54.35 54.35 53.45 53.70 52.52 15,900
Jul 12, 2023 53.25 53.90 53.24 53.26 52.09 21,600
Jul 11, 2023 51.87 52.67 51.87 52.27 51.12 18,100
Jul 10, 2023 51.35 52.41 51.35 51.46 50.33 15,800
Jul 7, 2023 50.55 51.89 50.55 51.38 50.25 25,900
Jul 6, 2023 50.66 50.86 49.52 50.67 49.56 22,200
Jul 5, 2023 51.89 51.91 50.87 51.20 50.08 17,800
Jul 3, 2023 51.00 51.84 50.82 51.84 50.70 10,800
Jun 30, 2023 0.40 Dividend
Jun 30, 2023 52.23 52.31 50.59 50.73 49.62 20,300
Jun 29, 2023 51.56 52.85 51.50 51.90 50.37 21,200
Jun 28, 2023 51.00 51.50 50.17 50.90 49.40 23,200
Jun 27, 2023 49.91 51.41 49.91 51.01 49.51 12,600
Jun 26, 2023 50.65 51.36 50.65 50.80 49.30 16,700
Jun 23, 2023 50.37 51.23 49.93 50.72 49.23 95,900
Jun 22, 2023 51.10 51.51 50.18 51.10 49.60 18,700
Jun 21, 2023 52.68 53.25 52.15 52.29 50.75 22,200
Jun 20, 2023 53.39 53.78 52.62 52.66 51.11 20,600
Jun 16, 2023 55.39 55.39 53.29 53.47 51.90 50,600
Jun 15, 2023 53.70 55.10 53.70 54.99 53.37 20,200
Jun 14, 2023 55.27 56.00 54.20 54.37 52.77 30,300
Jun 13, 2023 53.61 55.36 53.61 55.23 53.60 21,400
Jun 12, 2023 54.90 54.90 53.24 53.52 51.94 19,100
Jun 9, 2023 53.84 54.76 53.84 54.40 52.80 17,800
Jun 8, 2023 54.89 55.34 53.00 54.94 53.32 27,400
Jun 7, 2023 53.37 55.55 53.37 54.84 53.23 33,300
Jun 6, 2023 52.24 54.00 52.24 52.84 51.28 44,400
Jun 5, 2023 52.39 52.39 50.87 50.93 49.43 23,100
Jun 2, 2023 50.43 52.68 49.90 52.50 50.95 33,100
Jun 1, 2023 48.87 50.07 48.87 49.74 48.28 26,900
May 31, 2023 50.10 50.10 48.41 48.63 47.20 34,200
May 30, 2023 50.80 50.80 49.75 49.97 48.50 25,200
May 26, 2023 50.05 50.75 49.67 50.49 49.00 20,700
May 25, 2023 50.63 50.91 49.89 50.28 48.80 20,700
May 24, 2023 51.90 52.19 50.87 50.93 49.43 21,400
May 23, 2023 51.39 52.50 50.46 51.83 50.30 22,700
May 22, 2023 51.12 51.67 50.20 51.03 49.53 21,800
May 19, 2023 52.83 52.90 50.08 50.83 49.33 24,500
May 18, 2023 52.06 52.36 51.40 52.08 50.55 28,100
May 17, 2023 49.78 52.05 49.78 52.03 50.50 37,600
May 16, 2023 49.37 50.14 48.25 49.11 47.66 25,200
May 15, 2023 49.45 49.69 49.24 49.43 47.97 23,100
May 12, 2023 48.93 49.43 47.73 49.03 47.59 26,400
May 11, 2023 49.55 50.00 48.75 48.93 47.49 29,800
May 10, 2023 50.50 51.28 49.03 50.25 48.77 26,600
May 9, 2023 49.67 50.40 48.68 49.81 48.34 27,800
May 8, 2023 51.08 51.08 49.26 49.87 48.40 39,700
May 5, 2023 48.76 50.88 48.47 50.68 49.19 45,800
May 4, 2023 48.91 48.91 45.39 47.94 46.53 47,800
May 3, 2023 49.16 53.03 49.16 49.39 47.94 43,600
May 2, 2023 50.80 50.80 47.95 48.96 47.52 43,700
May 1, 2023 51.15 51.25 50.50 51.03 49.53 25,600
Apr 28, 2023 51.02 51.55 50.27 50.88 49.38 46,000
Apr 27, 2023 50.46 51.25 49.76 50.98 49.48 22,000
Apr 26, 2023 50.38 50.63 49.77 50.33 48.85 28,200
Apr 25, 2023 52.29 52.29 50.08 50.56 49.07 20,800
Apr 24, 2023 51.98 53.40 51.98 52.66 51.11 34,400
Apr 21, 2023 52.23 52.77 51.36 52.34 50.80 29,000
Apr 20, 2023 51.37 52.81 51.28 52.55 51.00 32,600
Apr 19, 2023 50.50 50.97 49.85 50.72 49.23 27,200

Related Tickers

HBCP Home Bancorp, Inc.
36.21
+7.77%
 
HFWA Heritage Financial Corporation
18.15
+3.42%
 
QCRH QCR Holdings, Inc.
57.32
+3.45%
 
HTBI HomeTrust Bancshares, Inc.
24.35
+1.67%
 
OSBC Old Second Bancorp, Inc.
14.39
+4.73%
 
OVLY Oak Valley Bancorp
23.87
+2.53%
 
MBCN Middlefield Banc Corp.
22.02
-0.54%
 
BCML BayCom Corp
20.12
+1.05%
 
PFBC Preferred Bank
74.28
+2.82%
 
FUNC First United Corporation
22.17
+0.29%