NASDAQ:GSBC
$50.49
(
0.418%
)
Friday, 26th May 2023
Great Southern Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.39 | $53.03 | Friday, 26th May 2023 GSBC stock ended at $50.49. This is 0.418% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.17% from a day low at $49.67 to a day high of $50.75. |
| 90 days | $45.39 | $58.88 | |
| 52 weeks | $45.39 | $64.16 |
Historical Great Southern Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $50.08 | $50.75 | $49.67 | $50.49 | 20 104 |
| 2023-05-25 | $50.63 | $50.91 | $49.89 | $50.28 | 19 833 |
| 2023-05-24 | $51.90 | $52.19 | $50.87 | $50.93 | 19 807 |
| 2023-05-23 | $51.39 | $52.41 | $50.46 | $51.83 | 21 146 |
| 2023-05-22 | $51.12 | $51.67 | $50.20 | $51.03 | 20 219 |
| 2023-05-19 | $52.83 | $52.90 | $50.08 | $50.83 | 24 098 |
| 2023-05-18 | $52.06 | $52.36 | $51.40 | $52.08 | 27 168 |
| 2023-05-17 | $49.78 | $52.05 | $49.78 | $52.03 | 35 580 |
| 2023-05-16 | $49.37 | $50.14 | $48.25 | $49.11 | 24 690 |
| 2023-05-15 | $49.45 | $49.61 | $49.00 | $49.43 | 22 923 |
| 2023-05-12 | $48.93 | $49.32 | $47.73 | $49.03 | 25 834 |
| 2023-05-11 | $49.55 | $50.00 | $48.75 | $48.93 | 28 644 |
| 2023-05-10 | $50.50 | $50.73 | $49.03 | $50.25 | 25 380 |
| 2023-05-09 | $49.67 | $50.40 | $48.68 | $49.81 | 27 455 |
| 2023-05-08 | $51.08 | $51.08 | $49.26 | $49.87 | 38 649 |
| 2023-05-05 | $48.76 | $50.88 | $48.47 | $50.68 | 44 184 |
| 2023-05-04 | $48.91 | $48.91 | $45.39 | $47.94 | 45 081 |
| 2023-05-03 | $49.16 | $53.03 | $49.16 | $49.39 | 41 349 |
| 2023-05-02 | $50.80 | $50.80 | $47.95 | $48.96 | 41 886 |
| 2023-05-01 | $51.15 | $51.25 | $50.50 | $51.03 | 25 195 |
| 2023-04-28 | $51.02 | $51.55 | $50.27 | $50.88 | 45 576 |
| 2023-04-27 | $50.46 | $51.25 | $49.94 | $50.98 | 21 123 |
| 2023-04-26 | $50.38 | $50.63 | $49.77 | $50.33 | 28 193 |
| 2023-04-25 | $52.29 | $52.29 | $50.08 | $50.56 | 19 679 |
| 2023-04-24 | $51.98 | $53.40 | $51.98 | $52.66 | 34 280 |
| 2023-04-21 | $52.23 | $52.77 | $51.36 | $52.34 | 29 036 |
| 2023-04-20 | $51.37 | $52.81 | $51.28 | $52.55 | 32 570 |
| 2023-04-19 | $50.50 | $50.97 | $49.85 | $50.72 | 27 194 |
| 2023-04-18 | $51.19 | $51.19 | $49.19 | $49.71 | 30 609 |
| 2023-04-17 | $50.20 | $50.88 | $49.78 | $50.88 | 29 114 |
| 2023-04-14 | $51.20 | $51.95 | $49.79 | $50.06 | 28 041 |
| 2023-04-13 | $50.28 | $50.84 | $50.12 | $50.79 | 18 797 |
| 2023-04-12 | $50.83 | $51.12 | $50.07 | $50.22 | 26 185 |
| 2023-04-11 | $50.43 | $52.98 | $49.94 | $50.44 | 29 481 |
| 2023-04-10 | $49.53 | $50.42 | $49.45 | $50.04 | 41 176 |
| 2023-04-06 | $49.38 | $49.85 | $49.38 | $49.38 | 31 771 |
| 2023-04-05 | $50.02 | $50.26 | $49.28 | $49.50 | 37 745 |
| 2023-04-04 | $50.88 | $51.10 | $49.19 | $50.06 | 37 363 |
| 2023-04-03 | $50.84 | $51.10 | $50.46 | $50.90 | 38 199 |
| 2023-03-31 | $50.06 | $50.85 | $49.04 | $50.68 | 56 041 |
| 2023-03-30 | $51.00 | $51.18 | $49.92 | $50.42 | 30 903 |
| 2023-03-29 | $51.59 | $51.76 | $50.36 | $50.91 | 35 182 |
| 2023-03-28 | $52.05 | $52.23 | $51.33 | $51.52 | 37 258 |
| 2023-03-27 | $52.92 | $53.41 | $52.16 | $52.31 | 23 452 |
| 2023-03-24 | $50.56 | $52.41 | $50.18 | $52.27 | 32 232 |
| 2023-03-23 | $53.17 | $53.50 | $51.55 | $51.55 | 28 791 |
| 2023-03-22 | $53.48 | $54.17 | $52.67 | $52.77 | 64 996 |
| 2023-03-21 | $53.03 | $53.84 | $52.66 | $53.61 | 38 332 |
| 2023-03-20 | $52.53 | $53.84 | $52.34 | $52.50 | 36 554 |
| 2023-03-17 | $54.80 | $54.80 | $51.30 | $52.07 | 142 642 |
About Great Southern Bancorp
Great Southern Bancorp, Inc. operates as a bank holding company for Great Southern Bank that offers a range of financial services in the United States. Its deposit products include regular savings accounts, checking accounts, money market accounts, fixed interest rate certificates with varying maturities, certificates of deposit, brokered certificates, and individual retirement accounts. The company's loan portfolio comprises residential and comm... GSBC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
