NASDAQ:GSBC
Great Southern Bancorp Stock Price (Quote)
$52.91
-0.750 (-1.40%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.74 | $54.99 | Thursday, 25th Apr 2024 GSBC stock ended at $52.91. This is 1.40% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $52.35 to a day high of $53.21. |
| 90 days | $48.19 | $56.17 | |
| 52 weeks | $45.39 | $61.94 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $34.82 | $35.49 | $34.49 | $35.29 | 45 544 |
| Sep 24, 2020 | $34.40 | $35.74 | $34.36 | $35.30 | 65 804 |
| Sep 23, 2020 | $35.06 | $35.88 | $34.32 | $34.37 | 39 675 |
| Sep 22, 2020 | $35.96 | $36.35 | $34.83 | $34.94 | 42 196 |
| Sep 21, 2020 | $37.06 | $37.16 | $35.40 | $35.68 | 58 099 |
| Sep 18, 2020 | $38.29 | $38.29 | $37.58 | $37.75 | 102 886 |
| Sep 17, 2020 | $37.72 | $38.20 | $37.56 | $38.01 | 30 827 |
| Sep 16, 2020 | $37.79 | $38.51 | $37.61 | $38.18 | 41 398 |
| Sep 15, 2020 | $38.40 | $38.40 | $37.55 | $37.73 | 37 168 |
| Sep 14, 2020 | $37.78 | $38.50 | $37.78 | $38.22 | 40 706 |
| Sep 11, 2020 | $37.67 | $37.92 | $37.25 | $37.49 | 34 738 |
| Sep 10, 2020 | $38.36 | $38.36 | $37.55 | $37.59 | 47 358 |
| Sep 09, 2020 | $38.82 | $38.87 | $37.81 | $38.04 | 40 409 |
| Sep 08, 2020 | $39.38 | $39.38 | $38.02 | $38.43 | 44 516 |
| Sep 04, 2020 | $39.95 | $40.17 | $39.06 | $39.53 | 46 644 |
| Sep 03, 2020 | $39.18 | $40.00 | $39.05 | $39.15 | 36 613 |
| Sep 02, 2020 | $38.47 | $39.50 | $38.25 | $39.08 | 47 685 |
| Sep 01, 2020 | $38.07 | $38.91 | $38.04 | $38.54 | 42 248 |
| Aug 31, 2020 | $38.20 | $39.38 | $38.00 | $38.54 | 69 777 |
| Aug 28, 2020 | $38.36 | $38.69 | $37.63 | $38.40 | 29 467 |
| Aug 27, 2020 | $37.30 | $38.56 | $37.30 | $37.93 | 27 288 |
| Aug 26, 2020 | $38.19 | $38.25 | $37.18 | $37.25 | 25 568 |
| Aug 25, 2020 | $39.23 | $39.32 | $38.35 | $38.72 | 21 885 |
| Aug 24, 2020 | $37.61 | $38.96 | $37.30 | $38.85 | 28 348 |
| Aug 21, 2020 | $37.87 | $37.89 | $36.80 | $37.35 | 42 586 |
