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 |
| Mar 08, 2016 | $39.04 | $39.35 | $38.46 | $38.51 | 20 100 |
| Mar 07, 2016 | $39.14 | $39.70 | $38.87 | $39.34 | 19 600 |
| Mar 04, 2016 | $39.42 | $39.42 | $38.44 | $39.26 | 24 500 |
| Mar 03, 2016 | $39.16 | $39.20 | $38.69 | $39.00 | 28 000 |
| Mar 02, 2016 | $38.91 | $39.30 | $38.56 | $39.30 | 23 800 |
| Mar 01, 2016 | $37.70 | $39.28 | $36.84 | $39.05 | 22 400 |
| Feb 29, 2016 | $37.48 | $38.56 | $37.23 | $37.57 | 31 000 |
| Feb 26, 2016 | $37.64 | $38.38 | $37.17 | $37.88 | 31 500 |
| Feb 25, 2016 | $37.30 | $38.02 | $36.96 | $37.48 | 35 000 |
| Feb 24, 2016 | $36.75 | $37.72 | $36.43 | $37.66 | 23 200 |
| Feb 23, 2016 | $37.84 | $38.15 | $36.97 | $37.12 | 31 600 |
| Feb 22, 2016 | $37.68 | $38.26 | $36.84 | $37.78 | 37 100 |
| Feb 19, 2016 | $37.04 | $37.77 | $36.99 | $37.31 | 36 200 |
| Feb 18, 2016 | $37.02 | $37.29 | $36.41 | $37.03 | 27 000 |
| Feb 17, 2016 | $38.25 | $38.25 | $36.86 | $37.10 | 32 100 |
| Feb 16, 2016 | $38.51 | $38.66 | $37.66 | $38.03 | 24 800 |
| Feb 12, 2016 | $37.16 | $38.43 | $36.72 | $38.07 | 35 900 |
| Feb 11, 2016 | $36.82 | $37.56 | $35.90 | $36.60 | 30 400 |
| Feb 10, 2016 | $38.11 | $38.72 | $37.41 | $37.42 | 32 700 |
| Feb 09, 2016 | $37.29 | $38.19 | $37.08 | $37.66 | 30 000 |
| Feb 08, 2016 | $37.00 | $37.99 | $36.62 | $37.66 | 35 300 |
| Feb 05, 2016 | $38.03 | $38.50 | $37.35 | $37.35 | 44 100 |
| Feb 04, 2016 | $38.58 | $39.40 | $37.99 | $38.17 | 30 000 |
| Feb 03, 2016 | $39.07 | $39.41 | $37.81 | $38.56 | 29 400 |
| Feb 02, 2016 | $38.49 | $39.03 | $37.73 | $38.58 | 45 900 |
