NASDAQ:GSBC
Great Southern Bancorp Stock Price (Quote)
$50.09
-0.230 (-0.457%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $49.74 | $54.99 | Wednesday, 17th Apr 2024 GSBC stock ended at $50.09. This is 0.457% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $50.09 to a day high of $50.85. |
90 days | $48.19 | $59.50 | |
52 weeks | $45.39 | $61.94 |
Date | Open | High | Low | Close | Volume |
2020-08-12 | $41.42 | $41.42 | $39.61 | $40.24 | 22 056 |
2020-08-11 | $40.68 | $41.12 | $40.38 | $40.71 | 25 547 |
2020-08-10 | $38.97 | $40.32 | $38.90 | $39.91 | 45 455 |
2020-08-07 | $37.14 | $38.99 | $37.14 | $38.94 | 23 401 |
2020-08-06 | $37.52 | $37.93 | $37.01 | $37.41 | 26 463 |
2020-08-05 | $37.00 | $37.65 | $36.67 | $37.45 | 43 733 |
2020-08-04 | $36.37 | $36.58 | $36.07 | $36.58 | 37 211 |
2020-08-03 | $36.50 | $36.72 | $35.80 | $36.51 | 32 359 |
2020-07-31 | $36.35 | $37.00 | $35.51 | $36.07 | 42 843 |
2020-07-30 | $37.11 | $37.11 | $36.28 | $36.70 | 32 487 |
2020-07-29 | $36.90 | $38.05 | $36.67 | $37.76 | 30 052 |
2020-07-28 | $36.70 | $37.42 | $36.70 | $36.88 | 31 277 |
2020-07-27 | $37.88 | $38.05 | $36.55 | $36.65 | 33 583 |
2020-07-24 | $39.18 | $39.18 | $38.02 | $38.04 | 22 549 |
2020-07-23 | $38.52 | $39.07 | $37.65 | $39.01 | 60 484 |
2020-07-22 | $38.78 | $39.31 | $38.00 | $38.38 | 32 800 |
2020-07-21 | $38.88 | $39.46 | $36.84 | $38.95 | 31 700 |
2020-07-20 | $37.53 | $37.64 | $36.76 | $36.83 | 18 800 |
2020-07-17 | $38.54 | $39.13 | $37.60 | $37.60 | 21 700 |
2020-07-16 | $38.80 | $39.47 | $38.01 | $38.73 | 27 800 |
2020-07-15 | $38.44 | $39.46 | $38.07 | $38.96 | 53 300 |
2020-07-14 | $37.60 | $39.90 | $36.76 | $37.58 | 44 100 |
2020-07-13 | $37.91 | $38.23 | $36.93 | $37.37 | 32 300 |
2020-07-10 | $35.31 | $37.22 | $35.31 | $37.22 | 23 600 |
2020-07-09 | $36.54 | $37.82 | $34.88 | $35.30 | 29 600 |