Great Southern Bancorp Inc (GSBC) Historical Stock Data
53.05 ↑0.75 (1.43%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSBC is up 0.16% a day on average. There have been 14 days where Great Southern Bancorp Inc closed green and 16 days where GSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 52.50 | 53.05 | ↑$0.56 (1.06%) | 52.39 | 53.16 | 20.59K |
| 2024-05-01 | 51.68 | 52.30 | ↑$0.62 (1.20%) | 51.68 | 52.73 | 21.92K |
| 2024-04-30 | 51.75 | 51.40 | ↓$0.35 (-0.68%) | 51.32 | 51.99 | 24.36K |
| 2024-04-29 | 52.41 | 52.01 | ↓$0.40 (-0.76%) | 51.93 | 52.49 | 13.46K |
| 2024-04-26 | 52.77 | 52.71 | ↓$0.06 (-0.11%) | 52.31 | 53.29 | 27.13K |
| 2024-04-25 | 53.21 | 52.91 | ↓$0.30 (-0.56%) | 52.35 | 53.21 | 29.36K |
| 2024-04-24 | 53.12 | 53.66 | ↑$0.54 (1.02%) | 52.85 | 53.90 | 34.45K |
| 2024-04-23 | 52.96 | 53.69 | ↑$0.73 (1.38%) | 52.88 | 53.92 | 17.17K |
| 2024-04-22 | 52.18 | 52.87 | ↑$0.69 (1.32%) | 51.93 | 53.34 | 33.98K |
| 2024-04-19 | 50.20 | 52.45 | ↑$2.25 (4.48%) | 50.20 | 52.52 | 30.17K |
| 2024-04-18 | 50.10 | 50.91 | ↑$0.81 (1.62%) | 49.87 | 51.05 | 30.76K |
| 2024-04-17 | 50.39 | 50.09 | ↓$0.30 (-0.60%) | 50.09 | 50.90 | 28.90K |
| 2024-04-16 | 50.55 | 50.32 | ↓$0.23 (-0.45%) | 50.26 | 51.23 | 28.10K |
| 2024-04-15 | 50.79 | 50.57 | ↓$0.22 (-0.43%) | 50.12 | 50.87 | 21.36K |
| 2024-04-12 | 50.26 | 50.91 | ↑$0.65 (1.29%) | 50.26 | 51.19 | 28.39K |
| 2024-04-11 | 50.00 | 50.78 | ↑$0.78 (1.56%) | 49.77 | 50.93 | 22.75K |
| 2024-04-10 | 51.66 | 50.43 | ↓$1.23 (-2.38%) | 49.74 | 51.66 | 30.56K |
| 2024-04-09 | 53.37 | 53.10 | ↓$0.27 (-0.51%) | 53.10 | 53.37 | 8.88K |
| 2024-04-08 | 53.30 | 52.95 | ↓$0.35 (-0.66%) | 52.89 | 53.33 | 20.76K |
| 2024-04-05 | 52.25 | 52.28 | ↑$0.03 (0.06%) | 52.20 | 52.88 | 13.41K |
| 2024-04-04 | 52.98 | 52.47 | ↓$0.51 (-0.96%) | 52.38 | 53.05 | 25.30K |
| 2024-04-03 | 51.76 | 51.99 | ↑$0.23 (0.44%) | 51.76 | 52.42 | 21.42K |
| 2024-04-02 | 52.40 | 52.15 | ↓$0.25 (-0.48%) | 51.79 | 52.70 | 25.82K |
| 2024-04-01 | 54.53 | 52.82 | ↓$1.71 (-3.14%) | 52.51 | 55.36 | 23.09K |
| 2024-03-28 | 54.00 | 54.82 | ↑$0.82 (1.52%) | 54.00 | 54.99 | 45.96K |
| 2024-03-27 | 52.82 | 54.05 | ↑$1.23 (2.33%) | 52.80 | 54.05 | 27.75K |
| 2024-03-26 | 53.05 | 52.05 | ↓$1.00 (-1.89%) | 52.05 | 53.05 | 31.04K |
| 2024-03-25 | 52.53 | 52.60 | ↑$0.07 (0.13%) | 52.51 | 52.92 | 18.06K |
| 2024-03-22 | 52.80 | 52.48 | ↓$0.32 (-0.61%) | 52.38 | 52.87 | 21.46K |
| 2024-03-21 | 53.31 | 53.16 | ↓$0.15 (-0.28%) | 52.23 | 53.72 | 38.80K |
Create an account or log in to view more rows.
$GSBC time will come
$GSBC yeah we're going green today
$GSBC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GSBC Starting a small position
$GSBC I can wait.
$GSBC I'll say it again slowwwllyyyy! Better stocks to short by far
$GSBC almost time for the running
$GSBC Keep up the pressure.
$GSBC bear trap dude
$GSBC this sell-off is meh.