Great Southern Bancorp Inc (GSBC) Historical Stock Data
60.74 ↓1.00 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSBC is down -0.42% a day on average. There have been 10 days where Great Southern Bancorp Inc closed green and 20 days where GSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 60.85 | 60.74 | ↓$0.11 (-0.18%) | 60.16 | 62.27 | 98.55K |
| 2024-12-19 | 63.90 | 61.74 | ↓$2.16 (-3.38%) | 61.11 | 63.90 | 34.50K |
| 2024-12-18 | 65.19 | 61.80 | ↓$3.40 (-5.21%) | 61.30 | 65.89 | 70.91K |
| 2024-12-17 | 66.14 | 64.79 | ↓$1.35 (-2.03%) | 64.51 | 66.65 | 25.36K |
| 2024-12-16 | 66.15 | 66.77 | ↑$0.62 (0.94%) | 65.22 | 66.85 | 21.69K |
| 2024-12-13 | 66.29 | 65.87 | ↓$0.42 (-0.63%) | 64.64 | 66.29 | 26.81K |
| 2024-12-12 | 66.50 | 66.06 | ↓$0.44 (-0.66%) | 64.95 | 66.98 | 28.75K |
| 2024-12-11 | 66.08 | 66.55 | ↑$0.47 (0.71%) | 65.26 | 66.80 | 32.76K |
| 2024-12-10 | 64.09 | 65.51 | ↑$1.42 (2.22%) | 64.09 | 66.03 | 36.91K |
| 2024-12-09 | 64.61 | 64.90 | ↑$0.29 (0.45%) | 64.27 | 65.70 | 30.57K |
| 2024-12-06 | 65.32 | 64.40 | ↓$0.92 (-1.41%) | 63.94 | 65.32 | 15.98K |
| 2024-12-05 | 64.50 | 64.78 | ↑$0.28 (0.43%) | 64.10 | 65.16 | 24.42K |
| 2024-12-04 | 63.22 | 64.63 | ↑$1.41 (2.23%) | 63.22 | 64.84 | 32.89K |
| 2024-12-03 | 64.12 | 63.63 | ↓$0.49 (-0.76%) | 63.16 | 64.15 | 18K |
| 2024-12-02 | 64.45 | 64.35 | ↓$0.10 (-0.16%) | 62.86 | 64.99 | 34.69K |
| 2024-11-29 | 64.71 | 64.07 | ↓$0.64 (-0.99%) | 63.08 | 64.71 | 17.65K |
| 2024-11-27 | 63.86 | 63.80 | ↓$0.06 (-0.09%) | 63.22 | 64.15 | 27.07K |
| 2024-11-26 | 63.43 | 63.23 | ↓$0.20 (-0.32%) | 62.94 | 63.91 | 16.92K |
| 2024-11-25 | 65.09 | 64.04 | ↓$1.05 (-1.61%) | 63.84 | 66.37 | 53.91K |
| 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 |
Create an account or log in to view more rows.
$GSBC buy and hodl friends. we may be early
but we are not wrong. very soon.
$GSBC BUY BUY BUY
$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