Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
60.06
-1.90 (-3.07%)
Mar 6, 2026, 10:05 AM EST - Market open
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.38 | 62.38 | 61.46 | 61.96 | 61.96 | -1.31% | 78,104 |
| Mar 4, 2026 | 63.02 | 63.54 | 62.63 | 62.78 | 62.78 | 0.13% | 71,814 |
| Mar 3, 2026 | 61.48 | 62.97 | 61.10 | 62.70 | 62.70 | -0.18% | 51,086 |
| Mar 2, 2026 | 60.86 | 63.30 | 60.29 | 62.81 | 62.81 | 2.08% | 62,960 |
| Feb 27, 2026 | 62.88 | 62.88 | 61.05 | 61.53 | 61.53 | -3.63% | 86,796 |
| Feb 26, 2026 | 63.68 | 64.82 | 62.97 | 63.85 | 63.85 | 0.35% | 60,350 |
| Feb 25, 2026 | 62.88 | 63.89 | 62.32 | 63.63 | 63.63 | 1.91% | 64,337 |
| Feb 24, 2026 | 61.62 | 62.44 | 61.29 | 62.44 | 62.44 | 1.00% | 78,972 |
| Feb 23, 2026 | 64.51 | 64.51 | 61.40 | 61.82 | 61.82 | -4.10% | 74,144 |
| Feb 20, 2026 | 64.73 | 65.50 | 63.77 | 64.46 | 64.46 | -0.63% | 176,313 |
| Feb 19, 2026 | 63.62 | 64.91 | 63.61 | 64.87 | 64.87 | 1.71% | 114,199 |
| Feb 18, 2026 | 64.05 | 64.87 | 63.72 | 63.78 | 63.78 | -0.85% | 60,940 |
| Feb 17, 2026 | 64.36 | 65.00 | 64.16 | 64.33 | 64.33 | 0.30% | 46,502 |
| Feb 13, 2026 | 63.43 | 64.59 | 62.93 | 64.14 | 64.14 | 0.83% | 64,185 |
| Feb 12, 2026 | 63.81 | 64.00 | 62.41 | 63.61 | 63.61 | 0.63% | 63,053 |
| Feb 11, 2026 | 64.40 | 64.90 | 63.06 | 63.21 | 63.21 | -1.51% | 77,582 |
| Feb 10, 2026 | 63.81 | 64.69 | 63.41 | 64.18 | 64.18 | 0.52% | 70,721 |
| Feb 9, 2026 | 63.71 | 64.23 | 63.42 | 63.85 | 63.85 | -0.34% | 52,006 |
| Feb 6, 2026 | 63.93 | 64.35 | 62.91 | 64.07 | 64.07 | 1.25% | 89,217 |
| Feb 5, 2026 | 63.22 | 64.06 | 62.37 | 63.28 | 63.28 | -0.06% | 65,381 |
| Feb 4, 2026 | 63.17 | 64.23 | 63.17 | 63.32 | 63.32 | 0.68% | 52,023 |
| Feb 3, 2026 | 62.25 | 63.59 | 61.93 | 62.89 | 62.89 | 0.77% | 77,938 |
| Feb 2, 2026 | 62.00 | 63.00 | 62.00 | 62.41 | 62.41 | 1.68% | 65,051 |
| Jan 30, 2026 | 60.25 | 61.74 | 60.25 | 61.38 | 61.38 | 0.82% | 59,185 |
| Jan 29, 2026 | 59.83 | 61.00 | 59.63 | 60.88 | 60.88 | 2.34% | 63,098 |
| Jan 28, 2026 | 60.52 | 60.54 | 59.28 | 59.49 | 59.49 | -2.01% | 76,296 |
| Jan 27, 2026 | 60.45 | 61.34 | 60.30 | 60.71 | 60.71 | 0.56% | 56,354 |
| Jan 26, 2026 | 60.78 | 61.74 | 60.37 | 60.37 | 60.37 | -1.08% | 78,206 |
| Jan 23, 2026 | 65.85 | 65.85 | 60.58 | 61.03 | 61.03 | -8.02% | 126,923 |
| Jan 22, 2026 | 66.79 | 67.70 | 65.17 | 66.35 | 66.35 | -0.93% | 58,477 |
| Jan 21, 2026 | 63.40 | 66.97 | 63.00 | 66.97 | 66.97 | 6.34% | 86,033 |
| Jan 20, 2026 | 62.90 | 63.68 | 62.84 | 62.98 | 62.98 | -1.19% | 62,640 |
| Jan 16, 2026 | 64.05 | 64.68 | 63.68 | 63.74 | 63.74 | -0.92% | 55,995 |
| Jan 15, 2026 | 62.87 | 64.80 | 62.87 | 64.33 | 64.33 | 2.00% | 49,368 |
| Jan 14, 2026 | 62.60 | 63.32 | 62.15 | 63.07 | 63.07 | 1.59% | 52,406 |
| Jan 13, 2026 | 62.37 | 63.33 | 61.76 | 62.08 | 62.08 | -0.45% | 60,214 |
| Jan 12, 2026 | 62.18 | 62.53 | 61.92 | 62.36 | 62.36 | -0.11% | 37,617 |
| Jan 9, 2026 | 63.12 | 63.91 | 62.41 | 62.43 | 62.43 | -1.50% | 45,144 |
| Jan 8, 2026 | 61.36 | 63.57 | 61.36 | 63.38 | 63.38 | 2.89% | 47,874 |
| Jan 7, 2026 | 61.46 | 61.93 | 60.97 | 61.60 | 61.60 | -0.42% | 49,312 |
| Jan 6, 2026 | 61.61 | 62.19 | 61.30 | 61.86 | 61.86 | -0.16% | 38,580 |
| Jan 5, 2026 | 61.58 | 62.91 | 61.58 | 61.96 | 61.96 | 1.06% | 42,075 |
| Jan 2, 2026 | 61.40 | 61.60 | 60.73 | 61.31 | 61.31 | -0.41% | 36,938 |
| Dec 31, 2025 | 61.62 | 61.89 | 61.32 | 61.56 | 61.56 | 0.05% | 39,257 |
| Dec 30, 2025 | 62.03 | 62.13 | 61.52 | 61.53 | 61.53 | -1.00% | 49,270 |
| Dec 29, 2025 | 62.32 | 62.49 | 61.63 | 62.15 | 62.15 | -0.75% | 38,494 |
| Dec 26, 2025 | 63.12 | 63.55 | 62.45 | 62.62 | 62.19 | -0.35% | 26,116 |
| Dec 24, 2025 | 63.20 | 63.30 | 62.84 | 62.84 | 62.41 | -0.13% | 18,171 |
| Dec 23, 2025 | 63.73 | 64.36 | 62.84 | 62.92 | 62.49 | -1.70% | 53,710 |
| Dec 22, 2025 | 65.03 | 65.03 | 63.60 | 64.01 | 63.57 | -0.53% | 32,479 |
| Dec 19, 2025 | 66.00 | 66.49 | 63.79 | 64.35 | 63.91 | -2.85% | 137,463 |
| Dec 18, 2025 | 66.07 | 66.59 | 65.77 | 66.24 | 65.79 | 0.87% | 59,524 |
| Dec 17, 2025 | 65.46 | 66.38 | 65.08 | 65.67 | 65.22 | 0.18% | 86,485 |
| Dec 16, 2025 | 65.77 | 66.46 | 65.39 | 65.55 | 65.10 | -0.50% | 83,737 |
| Dec 15, 2025 | 65.66 | 66.27 | 65.25 | 65.88 | 65.43 | 0.84% | 85,814 |
| Dec 12, 2025 | 64.96 | 65.47 | 64.59 | 65.33 | 64.88 | 0.48% | 66,920 |
| Dec 11, 2025 | 64.21 | 65.29 | 64.21 | 65.02 | 64.57 | 0.85% | 55,504 |
| Dec 10, 2025 | 62.21 | 64.77 | 62.09 | 64.47 | 64.03 | 3.85% | 61,599 |
| Dec 9, 2025 | 62.23 | 63.00 | 61.83 | 62.08 | 61.65 | 0.15% | 37,101 |
| Dec 8, 2025 | 61.97 | 62.30 | 61.70 | 61.99 | 61.56 | 0.45% | 40,808 |
| Dec 5, 2025 | 62.09 | 62.31 | 61.24 | 61.72 | 61.29 | -1.03% | 60,085 |
| Dec 4, 2025 | 62.42 | 62.76 | 61.67 | 62.36 | 61.93 | 0.14% | 39,955 |
| Dec 3, 2025 | 61.00 | 62.43 | 61.00 | 62.28 | 61.85 | 2.51% | 45,144 |
| Dec 2, 2025 | 60.98 | 61.13 | 60.66 | 60.75 | 60.33 | 0.23% | 45,293 |
| Dec 1, 2025 | 59.78 | 61.00 | 59.78 | 60.61 | 60.19 | 0.75% | 49,635 |
| Nov 28, 2025 | 60.25 | 60.26 | 59.87 | 60.16 | 59.75 | -0.12% | 26,784 |
| Nov 26, 2025 | 59.88 | 60.74 | 59.53 | 60.23 | 59.82 | -0.15% | 43,745 |
| Nov 25, 2025 | 59.30 | 60.78 | 59.09 | 60.32 | 59.91 | 2.31% | 50,525 |
| Nov 24, 2025 | 58.64 | 59.25 | 58.12 | 58.96 | 58.56 | 0.10% | 41,009 |
| Nov 21, 2025 | 57.50 | 59.26 | 57.50 | 58.90 | 58.50 | 2.61% | 105,887 |
| Nov 20, 2025 | 57.74 | 58.45 | 57.04 | 57.40 | 57.01 | 0.19% | 53,137 |
| Nov 19, 2025 | 57.10 | 57.43 | 56.37 | 57.29 | 56.90 | 0.92% | 47,322 |
| Nov 18, 2025 | 56.14 | 56.89 | 55.37 | 56.77 | 56.38 | 0.83% | 37,621 |
| Nov 17, 2025 | 58.58 | 58.58 | 56.19 | 56.31 | 55.92 | -3.72% | 57,537 |
| Nov 14, 2025 | 58.19 | 58.85 | 57.20 | 58.48 | 58.08 | -0.46% | 41,321 |
| Nov 13, 2025 | 57.45 | 58.80 | 57.45 | 58.75 | 58.35 | 1.54% | 63,512 |
| Nov 12, 2025 | 57.58 | 58.68 | 57.56 | 57.86 | 57.46 | -0.46% | 48,183 |
| Nov 11, 2025 | 57.54 | 58.30 | 57.50 | 58.13 | 57.73 | 0.78% | 28,507 |
| Nov 10, 2025 | 57.18 | 58.00 | 56.88 | 57.68 | 57.28 | 0.87% | 35,353 |
| Nov 7, 2025 | 57.15 | 57.78 | 56.63 | 57.18 | 56.79 | 0.30% | 32,737 |
| Nov 6, 2025 | 57.32 | 57.50 | 56.80 | 57.01 | 56.62 | -0.99% | 28,719 |
| Nov 5, 2025 | 55.99 | 57.63 | 55.99 | 57.58 | 57.18 | 2.89% | 31,837 |
| Nov 4, 2025 | 55.35 | 56.43 | 55.10 | 55.96 | 55.58 | -0.05% | 56,086 |
| Nov 3, 2025 | 55.36 | 55.99 | 53.76 | 55.99 | 55.61 | 0.52% | 43,545 |
| Oct 31, 2025 | 55.32 | 56.01 | 54.85 | 55.70 | 55.32 | 0.05% | 55,300 |
| Oct 30, 2025 | 56.01 | 57.40 | 55.61 | 55.67 | 55.29 | -1.03% | 49,197 |
| Oct 29, 2025 | 57.29 | 57.84 | 55.68 | 56.25 | 55.86 | -2.34% | 41,212 |
| Oct 28, 2025 | 57.55 | 57.91 | 57.00 | 57.60 | 57.20 | 0.37% | 37,113 |
| Oct 27, 2025 | 58.46 | 58.46 | 57.39 | 57.39 | 57.00 | -1.44% | 34,237 |
| Oct 24, 2025 | 57.46 | 58.28 | 57.46 | 58.23 | 57.83 | 2.21% | 28,736 |
| Oct 23, 2025 | 57.16 | 57.60 | 56.88 | 56.97 | 56.58 | -1.40% | 41,460 |
| Oct 22, 2025 | 57.52 | 58.50 | 56.74 | 57.78 | 57.38 | 0.86% | 43,641 |
| Oct 21, 2025 | 57.15 | 57.63 | 56.65 | 57.29 | 56.90 | -0.35% | 54,103 |
| Oct 20, 2025 | 56.20 | 57.64 | 56.17 | 57.49 | 57.10 | 2.51% | 42,661 |
| Oct 17, 2025 | 56.33 | 57.00 | 55.67 | 56.08 | 55.69 | 0.74% | 59,357 |
| Oct 16, 2025 | 61.70 | 61.78 | 55.17 | 55.67 | 55.29 | -10.58% | 62,893 |
| Oct 15, 2025 | 62.55 | 62.85 | 61.00 | 62.26 | 61.83 | -0.22% | 52,217 |
| Oct 14, 2025 | 60.11 | 62.73 | 60.11 | 62.40 | 61.97 | 3.02% | 49,985 |
| Oct 13, 2025 | 60.08 | 60.61 | 59.55 | 60.57 | 60.15 | 2.47% | 48,207 |
| Oct 10, 2025 | 60.34 | 61.14 | 59.10 | 59.11 | 58.70 | -1.91% | 43,038 |