NASDAQ:GSBC
Great Southern Bancorp Stock Price (Quote)
$52.91
-0.750 (-1.40%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.74 | $54.99 | Thursday, 25th Apr 2024 GSBC stock ended at $52.91. This is 1.40% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $52.35 to a day high of $53.21. |
| 90 days | $48.19 | $56.17 | |
| 52 weeks | $45.39 | $61.94 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $52.78 | $53.98 | $52.09 | $52.29 | 25 075 |
| Aug 14, 2023 | $53.42 | $54.77 | $53.21 | $53.27 | 23 594 |
| Aug 11, 2023 | $53.33 | $54.01 | $53.22 | $53.76 | 19 215 |
| Aug 10, 2023 | $54.24 | $54.90 | $53.91 | $53.92 | 20 668 |
| Aug 09, 2023 | $55.43 | $55.43 | $54.62 | $54.62 | 12 237 |
| Aug 08, 2023 | $54.59 | $55.26 | $54.10 | $55.00 | 15 106 |
| Aug 07, 2023 | $55.69 | $55.97 | $54.18 | $55.34 | 27 842 |
| Aug 04, 2023 | $55.60 | $55.67 | $55.13 | $55.36 | 15 590 |
| Aug 03, 2023 | $54.86 | $55.35 | $54.86 | $55.26 | 12 124 |
| Aug 02, 2023 | $54.75 | $55.28 | $54.41 | $55.17 | 12 639 |
| Aug 01, 2023 | $55.16 | $55.16 | $54.59 | $54.96 | 20 585 |
| Jul 31, 2023 | $55.47 | $56.54 | $54.99 | $55.33 | 10 721 |
| Jul 28, 2023 | $56.00 | $56.42 | $55.43 | $55.43 | 21 462 |
| Jul 27, 2023 | $56.21 | $56.21 | $55.07 | $55.38 | 27 964 |
| Jul 26, 2023 | $54.55 | $56.19 | $54.55 | $55.75 | 21 655 |
| Jul 25, 2023 | $54.01 | $54.50 | $53.95 | $54.09 | 17 053 |
| Jul 24, 2023 | $53.60 | $54.53 | $53.60 | $54.34 | 41 477 |
| Jul 21, 2023 | $55.25 | $55.25 | $53.50 | $53.50 | 48 259 |
| Jul 20, 2023 | $55.90 | $56.78 | $54.90 | $55.20 | 27 744 |
| Jul 19, 2023 | $56.14 | $57.72 | $54.96 | $56.82 | 25 351 |
| Jul 18, 2023 | $54.98 | $56.99 | $54.98 | $56.57 | 24 419 |
| Jul 17, 2023 | $53.55 | $55.36 | $53.55 | $54.64 | 23 251 |
| Jul 14, 2023 | $54.11 | $54.11 | $52.83 | $53.66 | 16 458 |
| Jul 13, 2023 | $54.35 | $54.35 | $53.45 | $53.70 | 14 747 |
| Jul 12, 2023 | $53.25 | $53.90 | $53.24 | $53.26 | 20 582 |
