Great Southern Bancorp Inc (GSBC) Historical Stock Data
62.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSBC is up 0.26% a day on average. There have been 18 days where Great Southern Bancorp Inc closed green and 12 days where GSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 63.20 | 62.84 | ↓$0.36 (-0.57%) | 62.84 | 63.30 | 18.17K |
| 2025-12-23 | 63.73 | 62.92 | ↓$0.81 (-1.27%) | 62.84 | 64.36 | 53.71K |
| 2025-12-22 | 65.03 | 64.01 | ↓$1.02 (-1.56%) | 63.60 | 65.03 | 32.48K |
| 2025-12-19 | 66.00 | 64.35 | ↓$1.65 (-2.50%) | 63.79 | 66.49 | 137.46K |
| 2025-12-18 | 66.07 | 66.24 | ↑$0.17 (0.26%) | 65.77 | 66.59 | 59.52K |
| 2025-12-17 | 65.46 | 65.67 | ↑$0.21 (0.32%) | 65.08 | 66.38 | 86.49K |
| 2025-12-16 | 65.77 | 65.55 | ↓$0.22 (-0.33%) | 65.39 | 66.46 | 83.74K |
| 2025-12-15 | 65.66 | 65.88 | ↑$0.22 (0.34%) | 65.25 | 66.27 | 85.81K |
| 2025-12-12 | 64.96 | 65.33 | ↑$0.37 (0.57%) | 64.59 | 65.47 | 66.92K |
| 2025-12-11 | 64.21 | 65.02 | ↑$0.81 (1.26%) | 64.21 | 65.29 | 55.50K |
| 2025-12-10 | 62.21 | 64.47 | ↑$2.26 (3.63%) | 62.09 | 64.77 | 61.60K |
| 2025-12-09 | 62.23 | 62.08 | ↓$0.15 (-0.24%) | 61.83 | 63.00 | 37.10K |
| 2025-12-08 | 61.97 | 61.99 | ↑$0.02 (0.03%) | 61.70 | 62.30 | 40.81K |
| 2025-12-05 | 62.09 | 61.72 | ↓$0.38 (-0.60%) | 61.24 | 62.31 | 60.09K |
| 2025-12-04 | 62.42 | 62.36 | ↓$0.06 (-0.10%) | 61.67 | 62.76 | 39.96K |
| 2025-12-03 | 61.00 | 62.28 | ↑$1.28 (2.09%) | 61.00 | 62.43 | 45.14K |
| 2025-12-02 | 60.98 | 60.75 | ↓$0.23 (-0.38%) | 60.66 | 61.13 | 45.29K |
| 2025-12-01 | 59.78 | 60.61 | ↑$0.83 (1.39%) | 59.78 | 61.00 | 49.64K |
| 2025-11-28 | 60.25 | 60.16 | ↓$0.09 (-0.15%) | 59.87 | 60.26 | 26.78K |
| 2025-11-26 | 59.88 | 60.23 | ↑$0.35 (0.58%) | 59.53 | 60.74 | 43.75K |
| 2025-11-25 | 59.30 | 60.32 | ↑$1.02 (1.72%) | 59.09 | 60.78 | 50.53K |
| 2025-11-24 | 58.64 | 58.96 | ↑$0.32 (0.55%) | 58.12 | 59.25 | 41.01K |
| 2025-11-21 | 57.50 | 58.90 | ↑$1.40 (2.43%) | 57.50 | 59.26 | 105.89K |
| 2025-11-20 | 57.74 | 57.40 | ↓$0.34 (-0.59%) | 57.04 | 58.45 | 53.14K |
| 2025-11-19 | 57.10 | 57.29 | ↑$0.19 (0.33%) | 56.37 | 57.43 | 47.32K |
| 2025-11-18 | 56.14 | 56.77 | ↑$0.63 (1.12%) | 55.37 | 56.89 | 37.62K |
| 2025-11-17 | 58.58 | 56.31 | ↓$2.28 (-3.88%) | 56.19 | 58.58 | 57.54K |
| 2025-11-14 | 58.19 | 58.48 | ↑$0.29 (0.50%) | 57.20 | 58.85 | 41.32K |
| 2025-11-13 | 57.45 | 58.75 | ↑$1.30 (2.26%) | 57.45 | 58.80 | 63.51K |
| 2025-11-12 | 57.58 | 57.86 | ↑$0.28 (0.49%) | 57.56 | 58.68 | 48.18K |
Create an account or log in to view more rows.
$GSBC Rug pull soon?
$GSBC COME ON!!! Ugh!
$GSBC starting to gap up a little
$GSBC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GSBC yeeeeeee haw
$GSBC cover that shit
$GSBC they don’t want us to shine… But we gon shine…
$GSBC bought more
$GSBC Stair stepping nicely
$GSBC diamond balls