Great Southern Bancorp In... (GSBC)
NASDAQ: GSBC
· Real-Time Price · USD
62.37
0.42 (0.68%)
At close: Sep 26, 2025, 3:59 PM
62.37
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
GSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.18 | 62.40 | 61.72 | 62.37 | 62.37 | 0.68% | 21,128 |
| Sep 25, 2025 | 62.00 | 62.11 | 61.63 | 61.95 | 61.95 | -0.35% | 31,900 |
| Sep 24, 2025 | 62.59 | 62.94 | 61.75 | 62.17 | 62.17 | -0.34% | 26,400 |
| Sep 23, 2025 | 62.78 | 63.43 | 62.26 | 62.38 | 62.38 | -0.78% | 25,612 |
| Sep 22, 2025 | 62.44 | 62.98 | 62.08 | 62.87 | 62.87 | -0.02% | 34,100 |
| Sep 19, 2025 | 64.23 | 64.23 | 62.88 | 62.88 | 62.88 | -2.53% | 112,100 |
| Sep 18, 2025 | 62.73 | 64.57 | 62.73 | 64.51 | 64.51 | 3.88% | 41,420 |
| Sep 17, 2025 | 62.34 | 63.73 | 61.54 | 62.10 | 62.10 | 0.21% | 38,500 |
| Sep 16, 2025 | 62.50 | 62.50 | 61.48 | 61.97 | 61.97 | -1.12% | 28,100 |
| Sep 15, 2025 | 62.62 | 62.97 | 62.49 | 62.67 | 62.67 | -0.06% | 30,700 |
| Sep 12, 2025 | 62.90 | 63.14 | 62.52 | 62.71 | 62.71 | -1.43% | 28,200 |
| Sep 11, 2025 | 63.03 | 63.81 | 62.95 | 63.62 | 63.62 | 0.86% | 39,800 |
| Sep 10, 2025 | 63.20 | 63.69 | 62.76 | 63.08 | 63.08 | -0.33% | 32,700 |
| Sep 9, 2025 | 63.69 | 64.24 | 63.13 | 63.29 | 63.29 | -0.86% | 29,700 |
| Sep 8, 2025 | 63.86 | 63.86 | 62.72 | 63.84 | 63.84 | 0.55% | 30,904 |
| Sep 5, 2025 | 64.16 | 65.35 | 63.33 | 63.49 | 63.49 | -1.23% | 29,032 |
| 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 |