Great Southern Bancorp Inc (GSBC) Historical Stock Data
64.24 ↑1.62 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSBC is up 0.20% a day on average. There have been 14 days where Great Southern Bancorp Inc closed green and 16 days where GSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 62.75 | 64.24 | ↑$1.49 (2.37%) | 62.69 | 64.26 | 32.01K |
| 2024-11-21 | 61.78 | 62.62 | ↑$0.84 (1.36%) | 61.52 | 63.05 | 23.35K |
| 2024-11-20 | 61.13 | 61.79 | ↑$0.66 (1.09%) | 60.90 | 61.79 | 20.60K |
| 2024-11-19 | 61.24 | 61.69 | ↑$0.45 (0.73%) | 61.05 | 62.23 | 17.21K |
| 2024-11-18 | 63.00 | 61.79 | ↓$1.21 (-1.92%) | 61.77 | 63.46 | 21.88K |
| 2024-11-15 | 63.60 | 63.30 | ↓$0.30 (-0.47%) | 62.04 | 63.66 | 18.33K |
| 2024-11-14 | 64.10 | 63.27 | ↓$0.83 (-1.29%) | 62.10 | 64.10 | 26.91K |
| 2024-11-13 | 63.98 | 63.59 | ↓$0.39 (-0.61%) | 62.75 | 64.70 | 21.96K |
| 2024-11-12 | 65.03 | 63.40 | ↓$1.63 (-2.51%) | 63.22 | 65.56 | 43.04K |
| 2024-11-11 | 64.82 | 64.34 | ↓$0.48 (-0.74%) | 63.92 | 65.41 | 42.27K |
| 2024-11-08 | 64.13 | 63.95 | ↓$0.18 (-0.28%) | 63.80 | 64.59 | 26.13K |
| 2024-11-07 | 65.62 | 63.66 | ↓$1.96 (-2.99%) | 63.04 | 65.99 | 51.54K |
| 2024-11-06 | 62.56 | 66.92 | ↑$4.36 (6.97%) | 62.40 | 68.02 | 119.59K |
| 2024-11-05 | 57.49 | 58.59 | ↑$1.10 (1.91%) | 57.49 | 58.74 | 22.07K |
| 2024-11-04 | 56.71 | 56.66 | ↓$0.05 (-0.08%) | 56.46 | 57.45 | 17.64K |
| 2024-11-01 | 57.36 | 57.16 | ↓$0.20 (-0.35%) | 56.31 | 57.63 | 12.63K |
| 2024-10-31 | 58.08 | 56.69 | ↓$1.39 (-2.39%) | 56.69 | 58.08 | 14.69K |
| 2024-10-30 | 58.30 | 58.43 | ↑$0.13 (0.22%) | 58.23 | 58.80 | 9.72K |
| 2024-10-29 | 57.83 | 58.12 | ↑$0.29 (0.50%) | 57.80 | 58.49 | 12.29K |
| 2024-10-28 | 57.25 | 58.36 | ↑$1.11 (1.94%) | 57.25 | 59.24 | 19.11K |
| 2024-10-25 | 58.43 | 56.89 | ↓$1.54 (-2.64%) | 56.60 | 58.43 | 17.99K |
| 2024-10-24 | 55.86 | 58.64 | ↑$2.78 (4.97%) | 55.86 | 58.64 | 18.72K |
| 2024-10-23 | 55.97 | 58.19 | ↑$2.22 (3.97%) | 55.97 | 58.28 | 32.09K |
| 2024-10-22 | 55.64 | 56.33 | ↑$0.69 (1.24%) | 55.64 | 56.42 | 16.11K |
| 2024-10-21 | 58.08 | 55.84 | ↓$2.24 (-3.86%) | 55.61 | 58.08 | 16.31K |
| 2024-10-18 | 58.43 | 58.40 | ↓$0.03 (-0.05%) | 58.20 | 58.94 | 18.73K |
| 2024-10-17 | 58.97 | 58.04 | ↓$0.93 (-1.58%) | 56.34 | 58.97 | 16.63K |
| 2024-10-16 | 59.10 | 58.32 | ↓$0.78 (-1.32%) | 58.09 | 60.32 | 41.71K |
| 2024-10-15 | 57.78 | 58.54 | ↑$0.76 (1.32%) | 57.78 | 60.60 | 27.56K |
| 2024-10-14 | 57.21 | 57.40 | ↑$0.19 (0.33%) | 56.95 | 57.81 | 10.33K |
Create an account or log in to view more rows.
$GSBC i am trading for a better future!
$GSBC Ride this train. You won't regret.
$GSBC I do it for the thrills!
$GSBC I like it
$GSBC added
$GSBC Shorts are calling in all the favors
$GSBC yes
keep going down
let's go
stop stalling
$GSBC time will come
$GSBC yeah we're going green today
$GSBC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$