Great Southern Bancorp In... (GSBC)
56.22
-0.26 (-0.46%)
At close: Mar 31, 2025, 1:05 PM
Great Southern Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.53 | 58.60 | 56.22 | 56.48 | -1.38 | -2.39% | 29,029 |
| Mar 27, 2025 | 57.57 | 58.30 | 57.02 | 57.86 | 0.44 | 0.77% | 36,409 |
| Mar 26, 2025 | 57.42 | 57.97 | 56.88 | 57.42 | 0.51 | 0.90% | 23,945 |
| Mar 25, 2025 | 57.74 | 57.89 | 56.85 | 56.91 | -0.98 | -1.69% | 27,800 |
| Mar 24, 2025 | 57.50 | 58.38 | 57.10 | 57.89 | 1.36 | 2.41% | 28,126 |
| Mar 21, 2025 | 56.76 | 57.44 | 56.23 | 56.53 | -0.61 | -1.07% | 102,831 |
| Mar 20, 2025 | 57.58 | 58.05 | 57.14 | 57.14 | -0.79 | -1.36% | 39,737 |
| Mar 19, 2025 | 58.48 | 58.62 | 57.43 | 57.93 | 0.47 | 0.82% | 53,042 |
| Mar 18, 2025 | 56.68 | 57.49 | 56.62 | 57.46 | 0.53 | 0.93% | 28,800 |
| Mar 17, 2025 | 56.41 | 57.14 | 56.34 | 56.93 | 0.27 | 0.48% | 24,400 |
| Mar 14, 2025 | 56.33 | 57.01 | 55.76 | 56.66 | 0.73 | 1.31% | 25,633 |
| Mar 13, 2025 | 56.33 | 56.80 | 55.00 | 55.93 | -0.43 | -0.76% | 33,000 |
| Mar 12, 2025 | 55.90 | 56.58 | 55.24 | 56.36 | 0.76 | 1.37% | 30,902 |
| Mar 11, 2025 | 55.56 | 56.63 | 54.74 | 55.60 | -0.07 | -0.13% | 31,900 |
| Mar 10, 2025 | 56.57 | 57.28 | 55.51 | 55.67 | -1.44 | -2.52% | 37,147 |
| Mar 7, 2025 | 56.39 | 57.62 | 56.31 | 57.11 | 0.31 | 0.55% | 25,200 |
| Mar 6, 2025 | 56.82 | 57.10 | 56.18 | 56.80 | -0.28 | -0.49% | 26,600 |
| Mar 5, 2025 | 57.48 | 57.89 | 56.75 | 57.08 | -0.17 | -0.30% | 34,600 |
| Mar 4, 2025 | 58.46 | 58.46 | 57.02 | 57.25 | -1.78 | -3.02% | 36,300 |
| Mar 3, 2025 | 59.25 | 60.16 | 58.81 | 59.03 | 0.02 | 0.03% | 37,431 |
| Feb 28, 2025 | 58.49 | 59.45 | 57.33 | 59.01 | 0.79 | 1.36% | 41,202 |
| Feb 27, 2025 | 58.29 | 59.55 | 57.80 | 58.22 | -0.41 | -0.70% | 27,800 |
| Feb 26, 2025 | 58.39 | 59.07 | 57.80 | 58.63 | 0.27 | 0.46% | 77,938 |
| Feb 25, 2025 | 58.10 | 58.99 | 57.91 | 58.36 | 0.49 | 0.85% | 29,600 |
| Feb 24, 2025 | 59.08 | 59.08 | 57.87 | 57.87 | -0.91 | -1.55% | 25,900 |
| Feb 21, 2025 | 59.79 | 59.79 | 58.66 | 58.78 | -0.45 | -0.76% | 32,300 |
| Feb 20, 2025 | 59.10 | 59.43 | 58.23 | 59.23 | -0.25 | -0.42% | 23,723 |
| Feb 19, 2025 | 59.16 | 59.71 | 58.83 | 59.48 | -0.39 | -0.65% | 18,700 |
| Feb 18, 2025 | 59.45 | 60.18 | 59.34 | 59.87 | 0.14 | 0.23% | 21,245 |
| Feb 14, 2025 | 60.00 | 60.66 | 59.41 | 59.73 | -0.19 | -0.32% | 18,135 |
| Feb 13, 2025 | 60.00 | 60.00 | 58.88 | 59.92 | 0.42 | 0.71% | 20,732 |
| Feb 12, 2025 | 60.55 | 60.55 | 59.50 | 59.50 | -2.14 | -3.47% | 20,044 |
| Feb 11, 2025 | 59.75 | 61.65 | 59.75 | 61.64 | 1.82 | 3.04% | 39,916 |
| Feb 10, 2025 | 59.97 | 60.77 | 59.18 | 59.82 | -0.04 | -0.07% | 72,340 |
| Feb 7, 2025 | 60.82 | 60.82 | 58.84 | 59.86 | -0.80 | -1.32% | 37,224 |
| Feb 6, 2025 | 60.34 | 60.78 | 59.36 | 60.66 | 0.47 | 0.78% | 26,800 |
| Feb 5, 2025 | 59.61 | 60.30 | 58.60 | 60.19 | 0.67 | 1.13% | 32,800 |
| Feb 4, 2025 | 58.28 | 59.72 | 58.28 | 59.52 | 1.27 | 2.18% | 26,600 |
| Feb 3, 2025 | 57.40 | 58.48 | 57.00 | 58.25 | -0.54 | -0.92% | 33,945 |
| Jan 31, 2025 | 58.60 | 59.65 | 58.10 | 58.79 | -0.20 | -0.34% | 51,242 |
| Jan 30, 2025 | 60.30 | 60.91 | 58.91 | 58.99 | -1.00 | -1.67% | 27,000 |
| Jan 29, 2025 | 58.95 | 60.51 | 58.79 | 59.99 | 0.67 | 1.13% | 26,720 |
| Jan 28, 2025 | 59.14 | 60.47 | 58.82 | 59.32 | -0.21 | -0.35% | 27,500 |
| Jan 27, 2025 | 58.55 | 60.39 | 58.09 | 59.53 | 0.87 | 1.48% | 52,200 |
| Jan 24, 2025 | 58.01 | 58.94 | 56.50 | 58.66 | 0.26 | 0.45% | 43,013 |
| Jan 23, 2025 | 59.10 | 60.41 | 58.14 | 58.40 | -0.61 | -1.03% | 55,400 |
| Jan 22, 2025 | 61.16 | 61.16 | 57.43 | 59.01 | -2.99 | -4.82% | 49,211 |
| Jan 21, 2025 | 60.86 | 62.19 | 60.86 | 62.00 | 1.58 | 2.62% | 57,401 |
| Jan 17, 2025 | 60.10 | 61.06 | 59.28 | 60.42 | 0.55 | 0.92% | 22,009 |
| Jan 16, 2025 | 60.86 | 61.25 | 58.88 | 59.87 | -0.87 | -1.43% | 30,800 |