NASDAQ:GSBC
Great Southern Bancorp Stock Price (Quote)
$53.76
+0.710 (+1.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.74 | $53.92 | Friday, 3rd May 2024 GSBC stock ended at $53.76. This is 1.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.89% from a day low at $53.43 to a day high of $53.91. |
| 90 days | $48.19 | $54.99 | |
| 52 weeks | $45.66 | $61.94 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $51.00 | $51.18 | $49.92 | $50.42 | 30 903 |
| Mar 29, 2023 | $51.59 | $51.76 | $50.36 | $50.91 | 35 182 |
| Mar 28, 2023 | $52.05 | $52.23 | $51.33 | $51.52 | 37 258 |
| Mar 27, 2023 | $52.92 | $53.41 | $52.16 | $52.31 | 23 452 |
| Mar 24, 2023 | $50.56 | $52.41 | $50.18 | $52.27 | 32 232 |
| Mar 23, 2023 | $53.17 | $53.50 | $51.55 | $51.55 | 28 791 |
| Mar 22, 2023 | $53.48 | $54.17 | $52.67 | $52.77 | 64 996 |
| Mar 21, 2023 | $53.03 | $53.84 | $52.66 | $53.61 | 38 332 |
| Mar 20, 2023 | $52.53 | $53.84 | $52.34 | $52.50 | 36 554 |
| Mar 17, 2023 | $54.80 | $54.80 | $51.30 | $52.07 | 142 642 |
| Mar 16, 2023 | $53.78 | $56.36 | $52.67 | $55.82 | 49 051 |
| Mar 15, 2023 | $52.66 | $54.58 | $51.39 | $54.20 | 43 557 |
| Mar 14, 2023 | $55.42 | $57.17 | $54.16 | $54.31 | 46 218 |
| Mar 13, 2023 | $51.47 | $53.80 | $50.07 | $53.30 | 82 101 |
| Mar 10, 2023 | $52.62 | $54.06 | $51.98 | $53.27 | 50 298 |
| Mar 09, 2023 | $56.12 | $56.12 | $53.25 | $53.77 | 27 942 |
| Mar 08, 2023 | $56.66 | $56.66 | $55.99 | $56.41 | 21 288 |
| Mar 07, 2023 | $57.36 | $57.36 | $56.30 | $56.48 | 15 400 |
| Mar 06, 2023 | $57.93 | $57.93 | $56.92 | $57.56 | 25 767 |
| Mar 03, 2023 | $57.76 | $58.33 | $57.35 | $58.09 | 20 412 |
| Mar 02, 2023 | $57.77 | $57.85 | $57.29 | $57.73 | 17 928 |
| Mar 01, 2023 | $57.89 | $58.38 | $57.49 | $58.11 | 21 309 |
| Feb 28, 2023 | $58.40 | $58.85 | $58.19 | $58.19 | 24 397 |
| Feb 27, 2023 | $58.46 | $58.88 | $58.06 | $58.46 | 10 908 |
| Feb 24, 2023 | $58.28 | $58.48 | $58.12 | $58.48 | 14 794 |
