Great Southern Bancorp, Inc.GSBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $62.18 | $62.73 | $61.58 | $62.58 | 3,032 |
| 1/9/2026 | $63.12 | $63.91 | $62.41 | $62.43 | 45,144 |
| 1/8/2026 | $61.36 | $63.57 | $61.36 | $63.38 | 47,900 |
| 1/7/2026 | $61.46 | $61.93 | $60.97 | $61.60 | 49,312 |
| 1/6/2026 | $61.61 | $62.19 | $61.30 | $61.86 | 38,600 |
| 1/5/2026 | $61.58 | $62.91 | $61.58 | $61.96 | 42,100 |
| 1/2/2026 | $61.40 | $61.60 | $60.73 | $61.31 | 36,938 |
| 12/31/2025 | $61.62 | $61.89 | $61.32 | $61.56 | 39,300 |
| 12/30/2025 | $62.03 | $62.13 | $61.52 | $61.53 | 49,300 |
| 12/29/2025 | $62.32 | $62.49 | $61.63 | $62.15 | 38,500 |
| 12/26/2025 | $63.12 | $63.55 | $62.45 | $62.62 | 26,116 |
| 12/24/2025 | $63.20 | $63.30 | $62.84 | $62.84 | 18,200 |
| 12/23/2025 | $63.73 | $64.36 | $62.84 | $62.92 | 53,710 |
| 12/22/2025 | $65.03 | $65.03 | $63.60 | $64.01 | 32,500 |
| 12/19/2025 | $66.00 | $66.49 | $63.79 | $64.35 | 137,500 |
| 12/18/2025 | $66.07 | $66.59 | $65.77 | $66.24 | 59,524 |
| 12/17/2025 | $65.46 | $66.38 | $65.08 | $65.67 | 86,500 |
| 12/16/2025 | $65.77 | $66.46 | $65.39 | $65.55 | 83,737 |
| 12/15/2025 | $65.66 | $66.27 | $65.25 | $65.88 | 85,814 |
| 12/12/2025 | $64.96 | $65.47 | $64.59 | $65.33 | 66,920 |
| 12/11/2025 | $64.21 | $65.29 | $64.21 | $65.02 | 55,504 |
| 12/10/2025 | $62.21 | $64.77 | $62.09 | $64.47 | 61,600 |
| 12/9/2025 | $62.23 | $63.00 | $61.83 | $62.08 | 37,101 |
| 12/8/2025 | $61.97 | $62.30 | $61.70 | $61.99 | 40,808 |
| 12/5/2025 | $62.09 | $62.31 | $61.24 | $61.72 | 60,100 |
| 12/4/2025 | $62.42 | $62.76 | $61.67 | $62.36 | 40,000 |
| 12/3/2025 | $61.00 | $62.43 | $61.00 | $62.28 | 45,144 |
| 12/2/2025 | $60.98 | $61.13 | $60.66 | $60.75 | 45,300 |
| 12/1/2025 | $59.78 | $61.00 | $59.78 | $60.61 | 49,635 |
| 11/28/2025 | $60.25 | $60.26 | $59.87 | $60.16 | 26,800 |
| 11/26/2025 | $59.88 | $60.74 | $59.53 | $60.23 | 43,745 |
| 11/25/2025 | $59.30 | $60.78 | $59.09 | $60.32 | 50,525 |
| 11/24/2025 | $58.64 | $59.25 | $58.12 | $58.96 | 41,009 |
| 11/21/2025 | $57.50 | $59.26 | $57.50 | $58.90 | 105,900 |
| 11/20/2025 | $57.74 | $58.45 | $57.04 | $57.40 | 53,137 |
| 11/19/2025 | $57.10 | $57.43 | $56.37 | $57.29 | 47,322 |
| 11/18/2025 | $56.14 | $56.89 | $55.37 | $56.77 | 37,621 |
| 11/17/2025 | $58.58 | $58.58 | $56.19 | $56.31 | 57,537 |
| 11/14/2025 | $58.19 | $58.85 | $57.20 | $58.48 | 41,321 |
| 11/13/2025 | $57.45 | $58.80 | $57.45 | $58.75 | 63,512 |
| 11/12/2025 | $57.58 | $58.68 | $57.56 | $57.86 | 48,200 |
| 11/11/2025 | $57.54 | $58.30 | $57.50 | $58.13 | 28,507 |
| 11/10/2025 | $57.18 | $58.00 | $56.88 | $57.68 | 35,400 |
| 11/7/2025 | $57.15 | $57.78 | $56.63 | $57.18 | 32,737 |
| 11/6/2025 | $57.32 | $57.50 | $56.80 | $57.01 | 28,719 |
| 11/5/2025 | $55.99 | $57.63 | $55.99 | $57.58 | 31,837 |
| 11/4/2025 | $55.35 | $56.43 | $55.10 | $55.96 | 56,100 |
| 11/3/2025 | $55.36 | $55.99 | $53.76 | $55.99 | 43,545 |
| 10/31/2025 | $55.32 | $56.01 | $54.85 | $55.70 | 55,300 |
| 10/30/2025 | $56.01 | $57.40 | $55.61 | $55.67 | 49,200 |
| 10/29/2025 | $57.29 | $57.84 | $55.68 | $56.25 | 41,212 |
| 10/28/2025 | $57.55 | $57.91 | $57.00 | $57.60 | 37,113 |
| 10/27/2025 | $58.46 | $58.46 | $57.39 | $57.39 | 34,237 |
| 10/24/2025 | $57.46 | $58.28 | $57.46 | $58.23 | 28,736 |
| 10/23/2025 | $57.16 | $57.60 | $56.88 | $56.97 | 41,500 |
| 10/22/2025 | $57.52 | $58.50 | $56.74 | $57.78 | 43,641 |
| 10/21/2025 | $57.15 | $57.63 | $56.65 | $57.29 | 54,103 |
| 10/20/2025 | $56.20 | $57.64 | $56.17 | $57.49 | 42,700 |
| 10/17/2025 | $56.33 | $57.00 | $55.67 | $56.08 | 59,400 |
| 10/16/2025 | $61.70 | $61.78 | $55.17 | $55.67 | 62,900 |
| 10/15/2025 | $62.55 | $62.85 | $61.00 | $62.26 | 52,217 |
| 10/14/2025 | $60.11 | $62.73 | $60.11 | $62.40 | 50,000 |