NASDAQ:GSBC
Great Southern Bancorp Stock Price (Quote)
$52.01
-0.700 (-1.33%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.74 | $54.53 | Monday, 29th Apr 2024 GSBC stock ended at $52.01. This is 1.33% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $51.93 to a day high of $52.49. |
| 90 days | $48.19 | $56.17 | |
| 52 weeks | $45.39 | $61.94 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2020 | $37.53 | $37.64 | $36.76 | $36.83 | 18 800 |
| Jul 17, 2020 | $38.54 | $39.13 | $37.60 | $37.60 | 21 700 |
| Jul 16, 2020 | $38.80 | $39.47 | $38.01 | $38.73 | 27 800 |
| Jul 15, 2020 | $38.44 | $39.46 | $38.07 | $38.96 | 53 300 |
| Jul 14, 2020 | $37.60 | $39.90 | $36.76 | $37.58 | 44 100 |
| Jul 13, 2020 | $37.91 | $38.23 | $36.93 | $37.37 | 32 300 |
| Jul 10, 2020 | $35.31 | $37.22 | $35.31 | $37.22 | 23 600 |
| Jul 09, 2020 | $36.54 | $37.82 | $34.88 | $35.30 | 29 600 |
| Jul 08, 2020 | $36.81 | $37.59 | $35.99 | $36.84 | 35 700 |
| Jul 07, 2020 | $38.05 | $38.52 | $36.99 | $37.06 | 40 600 |
| Jul 06, 2020 | $39.30 | $39.73 | $37.66 | $38.52 | 20 600 |
| Jul 02, 2020 | $39.40 | $40.23 | $37.74 | $38.03 | 28 903 |
| Jul 01, 2020 | $40.44 | $40.50 | $38.02 | $38.23 | 30 079 |
| Jun 30, 2020 | $39.10 | $40.71 | $39.10 | $40.36 | 37 989 |
| Jun 29, 2020 | $38.42 | $39.80 | $38.42 | $39.56 | 29 602 |
| Jun 26, 2020 | $38.21 | $38.67 | $36.68 | $37.94 | 110 204 |
| Jun 25, 2020 | $37.11 | $39.00 | $37.00 | $38.97 | 37 391 |
| Jun 24, 2020 | $38.95 | $38.95 | $37.00 | $37.61 | 48 947 |
| Jun 23, 2020 | $40.21 | $40.51 | $39.01 | $39.07 | 22 791 |
| Jun 22, 2020 | $38.63 | $39.96 | $38.48 | $39.51 | 30 841 |
| Jun 19, 2020 | $39.52 | $39.52 | $38.01 | $39.09 | 58 999 |
| Jun 18, 2020 | $38.14 | $39.57 | $38.06 | $38.95 | 26 966 |
| Jun 17, 2020 | $40.84 | $40.84 | $38.34 | $38.69 | 27 189 |
| Jun 16, 2020 | $41.27 | $41.90 | $39.95 | $40.94 | 36 706 |
| Jun 15, 2020 | $38.06 | $39.64 | $37.30 | $39.44 | 39 492 |
