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 |
| May 07, 2020 | $38.75 | $38.95 | $37.92 | $38.33 | 31 150 |
| May 06, 2020 | $39.20 | $39.46 | $37.87 | $38.05 | 37 703 |
| May 05, 2020 | $41.50 | $41.91 | $38.95 | $39.16 | 28 802 |
| May 04, 2020 | $40.84 | $41.69 | $39.87 | $40.69 | 22 715 |
| May 01, 2020 | $41.28 | $41.81 | $39.88 | $41.19 | 38 883 |
| Apr 30, 2020 | $43.09 | $44.33 | $42.14 | $42.57 | 42 557 |
| Apr 29, 2020 | $43.23 | $45.90 | $40.61 | $44.42 | 50 100 |
| Apr 28, 2020 | $41.30 | $42.10 | $40.84 | $41.57 | 50 387 |
| Apr 27, 2020 | $38.94 | $41.43 | $38.94 | $40.77 | 36 866 |
| Apr 24, 2020 | $38.64 | $39.17 | $38.00 | $38.83 | 23 461 |
| Apr 23, 2020 | $38.76 | $39.45 | $38.12 | $38.73 | 42 158 |
| Apr 22, 2020 | $39.29 | $39.89 | $37.23 | $38.13 | 43 035 |
| Apr 21, 2020 | $37.92 | $38.71 | $36.01 | $38.05 | 49 209 |
| Apr 20, 2020 | $37.43 | $38.61 | $36.50 | $37.81 | 33 529 |
| Apr 17, 2020 | $37.17 | $38.99 | $37.17 | $38.48 | 32 150 |
| Apr 16, 2020 | $37.26 | $37.64 | $34.69 | $36.11 | 55 783 |
| Apr 15, 2020 | $38.36 | $39.54 | $37.28 | $37.36 | 37 526 |
| Apr 14, 2020 | $42.61 | $45.69 | $39.31 | $40.15 | 49 467 |
| Apr 13, 2020 | $42.30 | $43.26 | $40.28 | $41.04 | 37 140 |
| Apr 09, 2020 | $40.50 | $43.27 | $40.00 | $42.83 | 64 946 |
| Apr 08, 2020 | $38.91 | $39.97 | $38.83 | $39.83 | 56 393 |
| Apr 07, 2020 | $40.00 | $40.65 | $37.13 | $38.50 | 60 292 |
| Apr 06, 2020 | $37.91 | $39.22 | $37.91 | $39.05 | 61 884 |
| Apr 03, 2020 | $37.70 | $37.70 | $35.42 | $36.42 | 50 036 |
| Apr 02, 2020 | $36.71 | $38.74 | $36.66 | $37.93 | 46 059 |
