Free Trial

Great Southern Bancorp (GSBC) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free GSBC Stock Alerts
$53.23
+0.15 (+0.28%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Great Southern Bancorp Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
+0.55%
3 Month
Performance
+4.83%
6 Month
Performance
+6.55%
Year-To-Date
Performance
-10.04%
1 Year
Performance
+7.19%
Receive GSBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Great Southern Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

GSBC Stock Chart for Thursday, May, 9, 2024

GSBC Chart by TradingView

Great Southern Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$52.42$53.08
+1.26%		$53.25$52.4318,321 shs$618.81 million
05/07/2024$53.86$52.42
-2.67%		$54.50$52.4229,790 shs$611.22 million
05/06/2024$53.76$53.86
+0.19%		$54.24$53.8624,606 shs$628.01 million
05/03/2024$53.05$53.76
+1.34%		$53.91$53.4324,215 shs$626.84 million
05/02/2024$52.30$53.05
+1.43%		$53.16$52.3920,591 shs$622.28 million
05/01/2024$51.40$52.30
+1.75%		$52.73$51.6821,924 shs$613.48 million
04/30/2024$52.01$51.40
-1.17%		$51.98$51.3224,360 shs$602.92 million
04/29/2024$52.71$52.01
-1.33%		$53.08$51.9313,458 shs$610.08 million
04/26/2024$52.91$52.71
-0.38%		$53.29$52.4427,131 shs$618.29 million
04/25/2024$53.66$52.91
-1.40%		$53.21$52.3529,361 shs$620.63 million
04/24/2024$53.69$53.66
-0.06%		$53.90$52.8534,451 shs$629.43 million
04/23/2024$52.87$53.69
+1.55%		$53.92$52.8817,169 shs$629.78 million
04/22/2024$52.45$52.87
+0.80%		$53.34$52.0133,978 shs$620.17 million
04/19/2024$50.91$52.45
+3.02%		$52.52$50.2030,167 shs$615.34 million
04/18/2024$50.09$50.91
+1.64%		$51.05$49.8730,761 shs$597.17 million
04/17/2024$50.32$50.09
-0.46%		$50.85$50.0928,896 shs$587.56 million
04/16/2024$50.57$50.32
-0.49%		$51.23$50.2928,095 shs$590.25 million
04/15/2024$50.91$50.57
-0.67%		$50.87$50.1221,359 shs$593.19 million
04/12/2024$50.78$50.91
+0.26%		$51.19$50.2628,394 shs$597.17 million
04/11/2024$50.43$50.78
+0.69%		$50.93$49.7722,747 shs$595.65 million
04/10/2024$53.10$50.43
-5.03%		$51.66$49.7430,562 shs$591.54 million
04/09/2024$52.95$53.10
+0.28%		$53.37$53.108,875 shs$622.86 million
04/08/2024$52.28$52.95
+1.28%		$53.33$52.5020,761 shs$621.10 million
04/05/2024$52.47$52.28
-0.36%		$52.88$52.2513,407 shs$613.24 million
04/04/2024$51.99$52.47
+0.92%		$53.05$52.3825,301 shs$615.47 million
04/03/2024$52.15$51.99
-0.31%		$52.16$51.7621,423 shs$609.84 million
04/02/2024$52.82$52.15
-1.27%		$52.70$51.7925,815 shs$611.72 million
04/01/2024$54.82$52.82
-3.65%		$54.53$52.5123,090 shs$619.58 million
03/29/2024$54.82$54.82$54.99$54.0045,955 shs$643.04 million
03/28/2024$54.05$54.82
+1.42%		$54.99$53.9445,955 shs$643.04 million
03/27/2024$52.05$54.05
+3.84%		$54.05$52.4327,753 shs$634.01 million
03/26/2024$52.60$52.05
-1.05%		$53.05$52.0531,040 shs$610.55 million
03/25/2024$52.48$52.60
+0.23%		$52.92$52.5118,059 shs$617.00 million
03/22/2024$53.16$52.48
-1.28%		$52.87$52.3821,463 shs$615.59 million
03/21/2024$52.88$53.16
+0.53%		$53.72$52.2338,801 shs$623.57 million
03/20/2024$51.25$52.88
+3.18%		$53.63$51.1132,044 shs$620.39 million
03/19/2024$50.92$51.25
+0.65%		$51.36$50.9134,798 shs$601.16 million
03/18/2024$51.59$50.92
-1.30%		$51.58$50.7042,043 shs$597.29 million
03/15/2024$50.33$51.59
+2.50%		$51.86$50.6582,444 shs$605.25 million
03/14/2024$51.80$50.33
-2.84%		$51.08$50.0434,271 shs$593.89 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/13/2024$51.61$51.80
+0.37%		$52.20$51.2623,239 shs$611.24 million
03/12/2024$52.57$51.61
-1.83%		$52.27$51.4619,515 shs$609.00 million
03/11/2024$52.39$52.57
+0.34%		$52.79$51.8827,755 shs$620.33 million
03/08/2024$52.68$52.39
-0.55%		$53.19$52.3024,606 shs$618.20 million
03/07/2024$52.45$52.68
+0.44%		$53.29$52.1819,250 shs$621.62 million
03/06/2024$52.22$52.45
+0.44%		$53.22$51.5629,176 shs$618.91 million
03/05/2024$51.19$52.22
+2.01%		$52.61$50.8623,696 shs$616.20 million
03/04/2024$51.57$51.19
-0.74%		$52.24$51.0821,047 shs$604.04 million
03/01/2024$52.14$51.57
-1.09%		$52.54$51.0230,723 shs$608.53 million
02/29/2024$51.08$52.14
+2.08%		$52.44$51.0933,163 shs$615.25 million
02/28/2024$50.53$51.08
+1.09%		$51.26$49.8336,437 shs$602.74 million
02/27/2024$50.47$50.53
+0.12%		$51.53$50.2321,722 shs$596.25 million
02/26/2024$50.30$50.47
+0.34%		$50.60$49.8231,863 shs$595.55 million
02/23/2024$50.56$50.30
-0.51%		$50.99$50.0112,771 shs$593.54 million
02/22/2024$50.95$50.56
-0.77%		$51.36$49.8234,457 shs$596.61 million
02/21/2024$50.97$50.95
-0.04%		$51.21$50.2819,930 shs$601.21 million
02/20/2024$51.48$50.97
-0.99%		$51.85$50.9225,163 shs$601.45 million
02/19/2024$51.48$51.48$52.06$50.9925,300 shs$607.46 million
02/16/2024$52.40$51.48
-1.76%		$52.07$50.9925,346 shs$607.46 million
02/15/2024$50.78$52.40
+3.19%		$52.65$50.9539,047 shs$618.32 million
02/14/2024$49.64$50.78
+2.30%		$50.95$49.4048,409 shs$599.20 million
02/13/2024$52.05$49.64
-4.63%		$50.61$48.6751,931 shs$585.75 million
02/12/2024$50.93$52.05
+2.20%		$53.02$51.0633,619 shs$614.19 million
02/09/2024$50.36$50.93
+1.13%		$51.25$48.1941,201 shs$600.97 million
02/08/2024$50.10$50.36
+0.52%		$50.50$49.1634,540 shs$594.25 million

Related Companies:
This page (NASDAQ:GSBC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity