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 |
| Jan 22, 2021 | $49.71 | $51.25 | $49.09 | $51.16 | 26 398 |
| Jan 21, 2021 | $51.11 | $51.12 | $49.31 | $50.35 | 29 676 |
| Jan 20, 2021 | $51.43 | $51.92 | $50.72 | $51.25 | 26 029 |
| Jan 19, 2021 | $51.71 | $52.00 | $50.86 | $51.69 | 22 928 |
| Jan 15, 2021 | $51.20 | $52.09 | $51.12 | $51.49 | 25 190 |
| Jan 14, 2021 | $51.60 | $51.89 | $51.28 | $51.85 | 30 072 |
| Jan 13, 2021 | $51.58 | $51.58 | $50.42 | $51.13 | 20 129 |
| Jan 12, 2021 | $51.15 | $52.36 | $50.72 | $51.80 | 29 932 |
| Jan 11, 2021 | $50.04 | $51.05 | $49.75 | $50.88 | 29 483 |
| Jan 08, 2021 | $52.04 | $52.04 | $49.75 | $50.71 | 29 634 |
| Jan 07, 2021 | $52.27 | $52.27 | $51.03 | $51.68 | 37 837 |
| Jan 06, 2021 | $50.00 | $52.24 | $48.76 | $51.69 | 67 586 |
| Jan 05, 2021 | $48.38 | $49.50 | $48.38 | $48.92 | 27 049 |
| Jan 04, 2021 | $49.10 | $49.47 | $48.17 | $48.63 | 33 715 |
| Dec 31, 2020 | $49.07 | $49.23 | $48.62 | $48.90 | 32 510 |
| Dec 30, 2020 | $48.53 | $49.28 | $48.53 | $48.74 | 19 698 |
| Dec 29, 2020 | $50.18 | $50.18 | $48.39 | $48.55 | 28 894 |
| Dec 28, 2020 | $50.32 | $50.68 | $49.79 | $50.02 | 27 728 |
| Dec 24, 2020 | $49.81 | $50.19 | $48.83 | $50.00 | 23 329 |
| Dec 23, 2020 | $48.35 | $50.09 | $48.23 | $50.01 | 44 006 |
| Dec 22, 2020 | $48.72 | $48.79 | $48.15 | $48.20 | 68 562 |
| Dec 21, 2020 | $49.27 | $49.36 | $48.00 | $48.75 | 54 733 |
| Dec 18, 2020 | $50.18 | $50.18 | $48.90 | $49.50 | 181 332 |
| Dec 17, 2020 | $50.69 | $50.72 | $49.00 | $50.05 | 57 299 |
| Dec 16, 2020 | $48.99 | $48.99 | $48.34 | $48.74 | 22 636 |
