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 |
| Jun 01, 2023 | $48.87 | $50.03 | $48.87 | $49.74 | 26 139 |
| May 31, 2023 | $50.10 | $50.10 | $48.41 | $48.63 | 32 359 |
| May 30, 2023 | $50.01 | $50.80 | $49.75 | $49.97 | 24 693 |
| May 26, 2023 | $50.08 | $50.75 | $49.67 | $50.49 | 20 104 |
| May 25, 2023 | $50.63 | $50.91 | $49.89 | $50.28 | 19 833 |
| May 24, 2023 | $51.90 | $52.19 | $50.87 | $50.93 | 19 807 |
| May 23, 2023 | $51.39 | $52.41 | $50.46 | $51.83 | 21 146 |
| May 22, 2023 | $51.12 | $51.67 | $50.20 | $51.03 | 20 219 |
| May 19, 2023 | $52.83 | $52.90 | $50.08 | $50.83 | 24 098 |
| May 18, 2023 | $52.06 | $52.36 | $51.40 | $52.08 | 27 168 |
| May 17, 2023 | $49.78 | $52.05 | $49.78 | $52.03 | 35 580 |
| May 16, 2023 | $49.37 | $50.14 | $48.25 | $49.11 | 24 690 |
| May 15, 2023 | $49.45 | $49.61 | $49.00 | $49.43 | 22 923 |
| May 12, 2023 | $48.93 | $49.32 | $47.73 | $49.03 | 25 834 |
| May 11, 2023 | $49.55 | $50.00 | $48.75 | $48.93 | 28 644 |
| May 10, 2023 | $50.50 | $50.73 | $49.03 | $50.25 | 25 380 |
| May 09, 2023 | $49.67 | $50.40 | $48.68 | $49.81 | 27 455 |
| May 08, 2023 | $51.08 | $51.08 | $49.26 | $49.87 | 38 649 |
| May 05, 2023 | $48.76 | $50.88 | $48.47 | $50.68 | 44 184 |
| May 04, 2023 | $48.91 | $48.91 | $45.39 | $47.94 | 45 081 |
| May 03, 2023 | $49.16 | $53.03 | $49.16 | $49.39 | 41 349 |
| May 02, 2023 | $50.80 | $50.80 | $47.95 | $48.96 | 41 886 |
| May 01, 2023 | $51.15 | $51.25 | $50.50 | $51.03 | 25 195 |
| Apr 28, 2023 | $51.02 | $51.55 | $50.27 | $50.88 | 45 576 |
| Apr 27, 2023 | $50.46 | $51.25 | $49.94 | $50.98 | 21 123 |
