Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
59.61
-0.44 (-0.73%)
At close: Aug 15, 2025, 4:00 PM
59.17
-0.44 (-0.74%)
After-hours: Aug 15, 2025, 4:04 PM EDT
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.38 | 60.68 | 58.99 | 59.17 | 59.17 | -1.47% | 68,753 |
| Aug 14, 2025 | 59.73 | 60.31 | 59.38 | 60.05 | 60.05 | -0.65% | 31,274 |
| Aug 13, 2025 | 60.18 | 60.67 | 58.97 | 60.44 | 60.44 | 1.44% | 46,972 |
| Aug 12, 2025 | 57.85 | 59.73 | 56.88 | 59.58 | 59.58 | 4.00% | 45,689 |
| Aug 11, 2025 | 56.21 | 57.40 | 56.21 | 57.29 | 57.29 | 0.90% | 32,933 |
| Aug 8, 2025 | 56.37 | 56.82 | 56.32 | 56.78 | 56.78 | 0.83% | 26,937 |
| Aug 7, 2025 | 56.50 | 56.71 | 55.35 | 56.31 | 56.31 | 0.16% | 47,962 |
| Aug 6, 2025 | 56.48 | 56.87 | 56.06 | 56.22 | 56.22 | -0.67% | 31,118 |
| Aug 5, 2025 | 56.62 | 56.67 | 55.66 | 56.60 | 56.60 | 0.77% | 50,708 |
| Aug 4, 2025 | 56.18 | 56.60 | 55.97 | 56.17 | 56.17 | 0.32% | 42,719 |
| Aug 1, 2025 | 56.47 | 57.72 | 55.28 | 55.99 | 55.99 | -1.67% | 65,539 |
| Jul 31, 2025 | 56.98 | 57.40 | 56.71 | 56.94 | 56.94 | -1.06% | 48,181 |
| Jul 30, 2025 | 58.63 | 59.22 | 57.41 | 57.55 | 57.55 | -1.79% | 38,790 |
| Jul 29, 2025 | 59.82 | 59.82 | 58.45 | 58.60 | 58.60 | -1.31% | 29,666 |
| Jul 28, 2025 | 59.26 | 59.76 | 59.12 | 59.38 | 59.38 | 0.07% | 82,268 |
| Jul 25, 2025 | 59.50 | 59.82 | 59.05 | 59.34 | 59.34 | -0.30% | 27,870 |
| Jul 24, 2025 | 60.98 | 60.98 | 59.52 | 59.52 | 59.52 | -1.81% | 36,989 |
| Jul 23, 2025 | 60.91 | 60.91 | 60.01 | 60.62 | 60.62 | 0.26% | 37,456 |
| Jul 22, 2025 | 60.12 | 61.38 | 60.12 | 60.46 | 60.46 | 0.07% | 44,386 |
| Jul 21, 2025 | 60.82 | 61.63 | 60.27 | 60.42 | 60.42 | -0.15% | 64,207 |
| Jul 18, 2025 | 62.62 | 63.28 | 60.41 | 60.51 | 60.51 | -2.67% | 78,974 |
| Jul 17, 2025 | 60.41 | 62.60 | 58.71 | 62.17 | 62.17 | 5.05% | 249,495 |
| Jul 16, 2025 | 59.33 | 59.47 | 58.38 | 59.18 | 59.18 | 0.27% | 47,861 |
| Jul 15, 2025 | 61.42 | 61.97 | 59.02 | 59.02 | 59.02 | -4.20% | 58,050 |
| Jul 14, 2025 | 60.25 | 61.61 | 60.25 | 61.61 | 61.61 | 2.27% | 128,455 |
| Jul 11, 2025 | 61.38 | 61.38 | 60.21 | 60.24 | 60.24 | -2.22% | 85,123 |
| Jul 10, 2025 | 61.83 | 62.40 | 61.52 | 61.61 | 61.61 | -0.36% | 52,896 |
| Jul 9, 2025 | 62.14 | 62.50 | 61.18 | 61.83 | 61.83 | -0.10% | 80,601 |
| Jul 8, 2025 | 61.91 | 62.71 | 61.26 | 61.89 | 61.89 | 0.08% | 83,564 |
| Jul 7, 2025 | 62.00 | 62.75 | 60.65 | 61.84 | 61.84 | -1.07% | 85,367 |
| Jul 3, 2025 | 62.25 | 62.90 | 61.85 | 62.51 | 62.51 | 1.03% | 88,865 |
| Jul 2, 2025 | 61.24 | 62.00 | 60.89 | 61.87 | 61.87 | 1.51% | 126,153 |
| Jul 1, 2025 | 59.06 | 61.51 | 58.77 | 60.95 | 60.95 | 3.69% | 118,489 |
| Jun 30, 2025 | 59.15 | 59.51 | 58.58 | 58.78 | 58.78 | -0.94% | 128,722 |
| Jun 27, 2025 | 59.54 | 60.00 | 58.92 | 59.34 | 58.94 | -0.02% | 126,200 |
| Jun 26, 2025 | 58.29 | 59.49 | 58.11 | 59.35 | 58.95 | 2.49% | 121,641 |
| Jun 25, 2025 | 58.08 | 58.49 | 57.70 | 57.91 | 57.52 | -0.57% | 132,501 |
| Jun 24, 2025 | 58.00 | 59.49 | 57.57 | 58.24 | 57.85 | 1.50% | 109,681 |
| Jun 23, 2025 | 56.27 | 57.55 | 55.90 | 57.38 | 56.99 | 3.11% | 106,697 |
| Jun 20, 2025 | 56.55 | 56.55 | 54.98 | 55.65 | 55.27 | -0.50% | 83,237 |
| Jun 18, 2025 | 55.51 | 56.55 | 55.00 | 55.93 | 55.55 | 0.74% | 96,486 |
| Jun 17, 2025 | 55.26 | 55.78 | 55.02 | 55.52 | 55.15 | -0.39% | 91,537 |
| Jun 16, 2025 | 56.29 | 56.53 | 55.40 | 55.74 | 55.36 | 0.22% | 32,340 |
| Jun 13, 2025 | 56.74 | 56.74 | 55.48 | 55.62 | 55.24 | -3.19% | 56,977 |
| Jun 12, 2025 | 56.98 | 57.65 | 56.02 | 57.45 | 57.06 | 0.07% | 78,611 |
| Jun 11, 2025 | 57.83 | 58.00 | 56.95 | 57.41 | 57.02 | -0.19% | 36,001 |
| Jun 10, 2025 | 57.05 | 57.80 | 57.05 | 57.52 | 57.13 | 1.43% | 28,784 |
| Jun 9, 2025 | 56.97 | 57.75 | 56.27 | 56.71 | 56.33 | -0.26% | 41,093 |
| Jun 6, 2025 | 56.58 | 56.92 | 55.56 | 56.86 | 56.48 | 1.97% | 43,538 |
| Jun 5, 2025 | 56.06 | 56.15 | 55.55 | 55.76 | 55.38 | -0.16% | 37,053 |