NASDAQ:GSBC
Great Southern Bancorp Stock Price (Quote)
$52.71
-0.200 (-0.378%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.74 | $54.99 | Friday, 26th Apr 2024 GSBC stock ended at $52.71. This is 0.378% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.61% from a day low at $52.44 to a day high of $53.29. |
| 90 days | $48.19 | $56.17 | |
| 52 weeks | $45.39 | $61.94 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $48.34 | $49.03 | $45.66 | $48.96 | 24 081 |
| Sep 20, 2023 | $49.15 | $49.26 | $48.64 | $48.65 | 19 512 |
| Sep 19, 2023 | $49.40 | $49.40 | $48.76 | $48.83 | 14 568 |
| Sep 18, 2023 | $49.76 | $50.06 | $48.94 | $49.11 | 20 885 |
| Sep 15, 2023 | $50.42 | $50.85 | $49.85 | $50.01 | 56 996 |
| Sep 14, 2023 | $49.81 | $50.63 | $49.81 | $50.42 | 20 508 |
| Sep 13, 2023 | $49.79 | $50.06 | $49.50 | $49.59 | 19 941 |
| Sep 12, 2023 | $50.59 | $50.43 | $49.78 | $50.02 | 12 688 |
| Sep 11, 2023 | $50.56 | $50.87 | $50.18 | $50.42 | 16 809 |
| Sep 08, 2023 | $50.34 | $50.81 | $49.74 | $50.70 | 14 987 |
| Sep 07, 2023 | $50.59 | $50.70 | $49.93 | $50.23 | 36 547 |
| Sep 06, 2023 | $51.45 | $51.60 | $50.29 | $50.61 | 22 999 |
| Sep 05, 2023 | $51.21 | $51.66 | $50.73 | $51.17 | 19 805 |
| Sep 01, 2023 | $50.46 | $51.62 | $50.46 | $51.48 | 24 822 |
| Aug 31, 2023 | $50.86 | $52.25 | $50.47 | $50.47 | 24 272 |
| Aug 30, 2023 | $50.75 | $51.21 | $50.50 | $50.98 | 19 688 |
| Aug 29, 2023 | $50.43 | $50.96 | $50.43 | $50.95 | 16 257 |
| Aug 28, 2023 | $50.42 | $50.91 | $50.36 | $50.70 | 16 348 |
| Aug 25, 2023 | $50.78 | $51.54 | $50.13 | $50.44 | 14 624 |
| Aug 24, 2023 | $50.43 | $51.08 | $50.39 | $50.68 | 11 742 |
| Aug 23, 2023 | $50.50 | $51.20 | $50.33 | $50.61 | 24 844 |
| Aug 22, 2023 | $51.23 | $51.23 | $50.15 | $50.26 | 24 769 |
| Aug 21, 2023 | $51.85 | $52.17 | $51.17 | $51.27 | 24 046 |
| Aug 18, 2023 | $51.84 | $53.40 | $51.84 | $52.75 | 56 118 |
| Aug 17, 2023 | $52.82 | $52.82 | $52.29 | $52.29 | 15 983 |
