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 |
| Jun 12, 2020 | $40.06 | $40.17 | $38.20 | $39.65 | 39 663 |
| Jun 11, 2020 | $39.52 | $40.50 | $37.94 | $38.15 | 49 783 |
| Jun 10, 2020 | $44.97 | $44.97 | $42.07 | $42.31 | 34 206 |
| Jun 09, 2020 | $45.27 | $45.96 | $43.96 | $45.32 | 31 041 |
| Jun 08, 2020 | $46.35 | $46.35 | $45.13 | $46.11 | 37 112 |
| Jun 05, 2020 | $44.79 | $46.11 | $44.51 | $45.18 | 50 087 |
| Jun 04, 2020 | $42.24 | $43.13 | $39.91 | $42.37 | 32 625 |
| Jun 03, 2020 | $40.80 | $43.56 | $40.80 | $42.67 | 42 943 |
| Jun 02, 2020 | $40.29 | $40.98 | $39.56 | $40.06 | 22 315 |
| Jun 01, 2020 | $40.88 | $41.62 | $40.02 | $40.04 | 33 899 |
| May 29, 2020 | $41.31 | $42.44 | $40.00 | $40.56 | 38 819 |
| May 28, 2020 | $43.93 | $44.25 | $41.58 | $41.78 | 33 291 |
| May 27, 2020 | $42.00 | $44.20 | $41.43 | $43.63 | 32 373 |
| May 26, 2020 | $40.13 | $41.20 | $40.13 | $40.63 | 22 962 |
| May 22, 2020 | $38.77 | $39.15 | $38.06 | $38.71 | 22 569 |
| May 21, 2020 | $38.96 | $39.37 | $38.55 | $38.55 | 22 675 |
| May 20, 2020 | $37.32 | $39.05 | $37.23 | $38.96 | 29 045 |
| May 19, 2020 | $38.11 | $38.30 | $36.39 | $36.43 | 36 909 |
| May 18, 2020 | $36.66 | $38.67 | $36.66 | $38.31 | 42 406 |
| May 15, 2020 | $34.53 | $35.52 | $33.19 | $35.09 | 48 172 |
| May 14, 2020 | $33.84 | $35.00 | $32.62 | $34.75 | 66 175 |
| May 13, 2020 | $35.68 | $35.69 | $33.66 | $35.00 | 44 695 |
| May 12, 2020 | $38.79 | $38.79 | $36.04 | $36.20 | 36 860 |
| May 11, 2020 | $39.23 | $39.38 | $37.99 | $38.40 | 35 089 |
| May 08, 2020 | $39.32 | $40.27 | $38.44 | $39.97 | 32 258 |
