NASDAQ:GSBC
Great Southern Bancorp Stock Price (Quote)
$53.66
-0.0300 (-0.0559%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.74 | $54.99 | Wednesday, 24th Apr 2024 GSBC stock ended at $53.66. This is 0.0559% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.99% from a day low at $52.85 to a day high of $53.90. |
| 90 days | $48.19 | $56.17 | |
| 52 weeks | $45.39 | $61.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $53.12 | $53.90 | $52.85 | $53.66 | 33 798 |
| Apr 23, 2024 | $53.18 | $53.92 | $52.88 | $53.69 | 16 934 |
| Apr 22, 2024 | $52.18 | $53.34 | $52.01 | $52.87 | 33 228 |
| Apr 19, 2024 | $50.20 | $52.52 | $50.20 | $52.45 | 29 023 |
| Apr 18, 2024 | $50.10 | $51.05 | $49.87 | $50.91 | 27 549 |
| Apr 17, 2024 | $50.39 | $50.85 | $50.09 | $50.09 | 27 974 |
| Apr 16, 2024 | $50.66 | $51.23 | $50.29 | $50.32 | 27 632 |
| Apr 15, 2024 | $50.79 | $50.87 | $50.12 | $50.57 | 20 964 |
| Apr 12, 2024 | $50.26 | $51.19 | $50.26 | $50.91 | 27 957 |
| Apr 11, 2024 | $50.00 | $50.93 | $49.77 | $50.78 | 20 277 |
| Apr 10, 2024 | $51.66 | $51.66 | $49.74 | $50.43 | 29 872 |
| Apr 09, 2024 | $53.37 | $53.37 | $53.10 | $53.10 | 8 344 |
| Apr 08, 2024 | $53.30 | $53.33 | $52.89 | $52.95 | 20 275 |
| Apr 05, 2024 | $52.25 | $52.88 | $52.25 | $52.28 | 13 101 |
| Apr 04, 2024 | $52.98 | $53.05 | $52.38 | $52.47 | 23 894 |
| Apr 03, 2024 | $51.76 | $52.16 | $51.76 | $51.99 | 20 291 |
| Apr 02, 2024 | $52.40 | $52.70 | $51.79 | $52.15 | 24 620 |
| Apr 01, 2024 | $54.53 | $54.53 | $52.51 | $52.82 | 22 539 |
| Mar 28, 2024 | $54.00 | $54.99 | $54.00 | $54.82 | 44 417 |
| Mar 27, 2024 | $52.82 | $54.05 | $52.80 | $54.05 | 26 458 |
| Mar 26, 2024 | $53.05 | $53.05 | $52.05 | $52.05 | 29 912 |
| Mar 25, 2024 | $52.60 | $52.92 | $52.51 | $52.60 | 17 317 |
| Mar 22, 2024 | $52.80 | $52.87 | $52.38 | $52.48 | 19 885 |
| Mar 21, 2024 | $53.31 | $53.72 | $52.23 | $53.16 | 36 404 |
| Mar 20, 2024 | $51.20 | $53.63 | $51.11 | $52.88 | 30 442 |
