Great Southern Bancorp In... (GSBC)
NASDAQ: GSBC
· Real-Time Price · USD
63.49
-0.79 (-1.23%)
At close: Sep 05, 2025, 3:59 PM
63.49
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
GSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.16 | 65.35 | 63.33 | 63.49 | 63.49 | -1.23% | 28,611 |
| Sep 4, 2025 | 63.69 | 64.34 | 63.58 | 64.28 | 64.28 | 1.37% | 25,900 |
| Sep 3, 2025 | 62.83 | 63.41 | 62.69 | 63.41 | 63.41 | 0.35% | 28,222 |
| Sep 2, 2025 | 62.42 | 63.24 | 62.35 | 63.19 | 63.19 | -0.16% | 41,540 |
| Aug 29, 2025 | 63.74 | 63.78 | 63.29 | 63.29 | 63.29 | -0.30% | 22,000 |
| Aug 28, 2025 | 63.36 | 63.69 | 62.97 | 63.48 | 63.48 | -0.27% | 21,523 |
| Aug 27, 2025 | 62.92 | 63.74 | 62.92 | 63.65 | 63.65 | 0.71% | 24,713 |
| Aug 26, 2025 | 62.63 | 63.44 | 62.24 | 63.20 | 63.20 | 1.27% | 32,432 |
| Aug 25, 2025 | 62.17 | 62.78 | 62.17 | 62.41 | 62.41 | -0.40% | 29,532 |
| Aug 22, 2025 | 60.00 | 63.00 | 59.99 | 62.66 | 62.66 | 4.84% | 51,744 |
| Aug 21, 2025 | 59.94 | 60.40 | 59.37 | 59.77 | 59.77 | -0.94% | 36,326 |
| Aug 20, 2025 | 59.92 | 60.56 | 59.56 | 60.34 | 60.34 | 0.65% | 40,300 |
| Aug 19, 2025 | 59.88 | 60.48 | 59.78 | 59.95 | 59.95 | 0.44% | 32,806 |
| Aug 18, 2025 | 59.07 | 59.98 | 59.04 | 59.69 | 59.69 | 0.88% | 22,374 |
| Aug 15, 2025 | 60.38 | 60.68 | 58.99 | 59.17 | 59.17 | -1.47% | 68,800 |
| Aug 14, 2025 | 59.73 | 60.31 | 59.38 | 60.05 | 60.05 | -0.65% | 31,300 |
| Aug 13, 2025 | 60.18 | 60.67 | 58.97 | 60.44 | 60.44 | 1.44% | 47,000 |
| Aug 12, 2025 | 57.85 | 59.73 | 56.88 | 59.58 | 59.58 | 4.00% | 45,700 |
| Aug 11, 2025 | 56.21 | 57.40 | 56.21 | 57.29 | 57.29 | 0.90% | 32,933 |
| Aug 8, 2025 | 56.37 | 56.82 | 56.32 | 56.78 | 56.78 | 0.83% | 26,937 |