Great Southern Bancorp In... (GSBC)
NASDAQ: GSBC
· Real-Time Price · USD
59.44
-0.61 (-1.02%)
At close: Aug 15, 2025, 1:06 PM
GSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 59.73 | 60.31 | 59.38 | 60.05 | 60.05 | -0.65% | 30,937 |
| 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 |
| Aug 7, 2025 | 56.50 | 56.71 | 55.35 | 56.31 | 56.31 | 0.16% | 48,000 |
| Aug 6, 2025 | 56.48 | 56.87 | 56.06 | 56.22 | 56.22 | -0.67% | 31,118 |
| Aug 5, 2025 | 56.62 | 56.67 | 55.66 | 56.60 | 56.60 | 0.77% | 50,708 |
| Aug 4, 2025 | 56.18 | 56.60 | 55.97 | 56.17 | 56.17 | 0.32% | 42,719 |
| Aug 1, 2025 | 56.47 | 57.72 | 55.28 | 55.99 | 55.99 | -1.67% | 65,539 |
| Jul 31, 2025 | 56.98 | 57.40 | 56.71 | 56.94 | 56.94 | -1.06% | 48,200 |
| Jul 30, 2025 | 58.63 | 59.22 | 57.41 | 57.55 | 57.55 | -1.79% | 38,800 |
| Jul 29, 2025 | 59.82 | 59.82 | 58.45 | 58.60 | 58.60 | -1.31% | 29,700 |
| Jul 28, 2025 | 59.26 | 59.76 | 59.12 | 59.38 | 59.38 | 0.07% | 82,300 |
| Jul 25, 2025 | 59.50 | 59.82 | 59.05 | 59.34 | 59.34 | -0.30% | 27,900 |
| Jul 24, 2025 | 60.98 | 60.98 | 59.52 | 59.52 | 59.52 | -1.81% | 37,000 |
| Jul 23, 2025 | 60.91 | 60.91 | 60.01 | 60.62 | 60.62 | 0.26% | 37,500 |
| Jul 22, 2025 | 60.12 | 61.38 | 60.12 | 60.46 | 60.46 | 0.07% | 44,400 |
| Jul 21, 2025 | 60.82 | 61.63 | 60.27 | 60.42 | 60.42 | -0.15% | 64,207 |
| Jul 18, 2025 | 62.62 | 63.28 | 60.41 | 60.51 | 60.51 | -2.67% | 79,000 |