Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
61.72
-0.64 (-1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.09 | 62.31 | 61.24 | 61.72 | 61.72 | -1.03% | 59,117 |
| Dec 4, 2025 | 62.42 | 62.76 | 61.67 | 62.36 | 62.36 | 0.14% | 37,766 |
| Dec 3, 2025 | 61.00 | 62.43 | 61.00 | 62.28 | 62.28 | 2.51% | 45,144 |
| Dec 2, 2025 | 60.98 | 61.13 | 60.66 | 60.75 | 60.75 | 0.23% | 45,293 |
| Dec 1, 2025 | 59.78 | 61.00 | 59.78 | 60.61 | 60.61 | 0.75% | 49,635 |
| Nov 28, 2025 | 60.25 | 60.26 | 59.87 | 60.16 | 60.16 | -0.12% | 26,784 |
| Nov 26, 2025 | 59.88 | 60.74 | 59.53 | 60.23 | 60.23 | -0.15% | 43,745 |
| Nov 25, 2025 | 59.30 | 60.78 | 59.09 | 60.32 | 60.32 | 2.31% | 50,525 |
| Nov 24, 2025 | 58.64 | 59.25 | 58.12 | 58.96 | 58.96 | 0.10% | 41,009 |
| Nov 21, 2025 | 57.50 | 59.26 | 57.50 | 58.90 | 58.90 | 2.61% | 105,883 |
| Nov 20, 2025 | 57.74 | 58.45 | 57.04 | 57.40 | 57.40 | 0.19% | 53,137 |
| Nov 19, 2025 | 57.10 | 57.43 | 56.37 | 57.29 | 57.29 | 0.92% | 47,322 |
| Nov 18, 2025 | 56.14 | 56.89 | 55.37 | 56.77 | 56.77 | 0.83% | 37,621 |
| Nov 17, 2025 | 58.58 | 58.58 | 56.19 | 56.31 | 56.31 | -3.72% | 57,537 |
| Nov 14, 2025 | 58.19 | 58.85 | 57.20 | 58.48 | 58.48 | -0.46% | 41,321 |
| Nov 13, 2025 | 57.45 | 58.80 | 57.45 | 58.75 | 58.75 | 1.54% | 63,512 |
| Nov 12, 2025 | 57.58 | 58.68 | 57.56 | 57.86 | 57.86 | -0.46% | 48,183 |
| Nov 11, 2025 | 57.54 | 58.30 | 57.50 | 58.13 | 58.13 | 0.78% | 28,507 |
| Nov 10, 2025 | 57.18 | 58.00 | 56.88 | 57.68 | 57.68 | 0.87% | 35,353 |
| Nov 7, 2025 | 57.15 | 57.78 | 56.63 | 57.18 | 57.18 | 0.30% | 32,737 |
| Nov 6, 2025 | 57.32 | 57.50 | 56.80 | 57.01 | 57.01 | -0.99% | 28,719 |
| Nov 5, 2025 | 55.99 | 57.63 | 55.99 | 57.58 | 57.58 | 2.89% | 31,837 |
| Nov 4, 2025 | 55.35 | 56.43 | 55.10 | 55.96 | 55.96 | -0.05% | 56,086 |
| Nov 3, 2025 | 55.36 | 55.99 | 53.76 | 55.99 | 55.99 | 0.52% | 43,545 |
| Oct 31, 2025 | 55.32 | 56.01 | 54.85 | 55.70 | 55.70 | 0.05% | 55,300 |
| Oct 30, 2025 | 56.01 | 57.40 | 55.61 | 55.67 | 55.67 | -1.03% | 49,197 |
| Oct 29, 2025 | 57.29 | 57.84 | 55.68 | 56.25 | 56.25 | -2.34% | 41,212 |
| Oct 28, 2025 | 57.55 | 57.91 | 57.00 | 57.60 | 57.60 | 0.37% | 37,113 |
| Oct 27, 2025 | 58.46 | 58.46 | 57.39 | 57.39 | 57.39 | -1.44% | 34,237 |
| Oct 24, 2025 | 57.46 | 58.28 | 57.46 | 58.23 | 58.23 | 2.21% | 28,736 |
| Oct 23, 2025 | 57.16 | 57.60 | 56.88 | 56.97 | 56.97 | -1.40% | 41,460 |
| Oct 22, 2025 | 57.52 | 58.50 | 56.74 | 57.78 | 57.78 | 0.86% | 43,641 |
| Oct 21, 2025 | 57.15 | 57.63 | 56.65 | 57.29 | 57.29 | -0.35% | 54,103 |
| Oct 20, 2025 | 56.20 | 57.64 | 56.17 | 57.49 | 57.49 | 2.51% | 42,661 |
| Oct 17, 2025 | 56.33 | 57.00 | 55.67 | 56.08 | 56.08 | 0.74% | 59,357 |
| Oct 16, 2025 | 61.70 | 61.78 | 55.17 | 55.67 | 55.67 | -10.58% | 62,893 |
| Oct 15, 2025 | 62.55 | 62.85 | 61.00 | 62.26 | 62.26 | -0.22% | 52,217 |
| Oct 14, 2025 | 60.11 | 62.73 | 60.11 | 62.40 | 62.40 | 3.02% | 49,985 |
| Oct 13, 2025 | 60.08 | 60.61 | 59.55 | 60.57 | 60.57 | 2.47% | 48,207 |
| Oct 10, 2025 | 60.34 | 61.14 | 59.10 | 59.11 | 59.11 | -1.91% | 43,038 |
| Oct 9, 2025 | 60.93 | 60.96 | 60.26 | 60.26 | 60.26 | -1.36% | 30,607 |
| Oct 8, 2025 | 61.60 | 61.60 | 61.09 | 61.09 | 61.09 | -0.23% | 24,159 |
| Oct 7, 2025 | 62.01 | 63.08 | 61.21 | 61.23 | 61.23 | -1.89% | 31,666 |
| Oct 6, 2025 | 61.70 | 62.54 | 60.75 | 62.41 | 62.41 | 1.93% | 41,699 |
| Oct 3, 2025 | 61.85 | 62.00 | 60.86 | 61.23 | 61.23 | 0.72% | 26,962 |
| Oct 2, 2025 | 60.53 | 61.00 | 60.20 | 60.80 | 60.80 | 0.17% | 27,458 |
| Oct 1, 2025 | 60.79 | 60.95 | 60.06 | 60.69 | 60.69 | -0.91% | 31,524 |
| Sep 30, 2025 | 60.71 | 61.30 | 60.01 | 61.25 | 61.25 | 0.38% | 55,740 |
| Sep 29, 2025 | 61.99 | 61.99 | 60.76 | 61.02 | 61.02 | -2.16% | 28,914 |
| Sep 26, 2025 | 62.18 | 62.40 | 61.72 | 62.37 | 61.94 | 0.68% | 21,128 |
| Sep 25, 2025 | 62.00 | 62.11 | 61.63 | 61.95 | 61.52 | -0.35% | 31,879 |
| Sep 24, 2025 | 62.59 | 62.94 | 61.75 | 62.17 | 61.74 | -0.34% | 26,380 |
| Sep 23, 2025 | 62.78 | 63.43 | 62.26 | 62.38 | 61.95 | -0.78% | 25,612 |
| Sep 22, 2025 | 62.44 | 62.98 | 62.08 | 62.87 | 62.44 | -0.02% | 34,098 |
| Sep 19, 2025 | 64.23 | 64.23 | 62.88 | 62.88 | 62.45 | -2.53% | 112,081 |
| Sep 18, 2025 | 62.73 | 64.57 | 62.73 | 64.51 | 64.07 | 3.88% | 41,420 |
| Sep 17, 2025 | 62.34 | 63.73 | 61.54 | 62.10 | 61.67 | 0.21% | 38,462 |
| Sep 16, 2025 | 62.50 | 62.50 | 61.48 | 61.97 | 61.54 | -1.12% | 28,061 |
| Sep 15, 2025 | 62.62 | 62.97 | 62.49 | 62.67 | 62.24 | -0.06% | 30,681 |
| Sep 12, 2025 | 62.90 | 63.14 | 62.52 | 62.71 | 62.28 | -1.43% | 28,174 |
| Sep 11, 2025 | 63.03 | 63.81 | 62.95 | 63.62 | 63.18 | 0.86% | 39,776 |
| Sep 10, 2025 | 63.20 | 63.69 | 62.76 | 63.08 | 62.65 | -0.32% | 32,700 |
| Sep 9, 2025 | 63.69 | 64.24 | 63.13 | 63.29 | 62.85 | -0.87% | 29,687 |
| Sep 8, 2025 | 63.86 | 63.86 | 62.72 | 63.84 | 63.40 | 0.55% | 30,904 |
| Sep 5, 2025 | 64.16 | 65.35 | 63.33 | 63.49 | 63.05 | -1.23% | 29,032 |
| Sep 4, 2025 | 63.69 | 64.34 | 63.58 | 64.28 | 63.84 | 1.37% | 25,885 |
| Sep 3, 2025 | 62.83 | 63.41 | 62.69 | 63.41 | 62.97 | 0.35% | 28,222 |
| Sep 2, 2025 | 62.42 | 63.24 | 62.35 | 63.19 | 62.75 | -0.16% | 41,540 |
| Aug 29, 2025 | 63.74 | 63.78 | 63.29 | 63.29 | 62.85 | -0.30% | 21,969 |
| Aug 28, 2025 | 63.36 | 63.69 | 62.97 | 63.48 | 63.04 | -0.27% | 21,523 |
| Aug 27, 2025 | 62.92 | 63.74 | 62.92 | 63.65 | 63.21 | 0.71% | 24,713 |
| Aug 26, 2025 | 62.63 | 63.44 | 62.24 | 63.20 | 62.76 | 1.27% | 32,432 |
| Aug 25, 2025 | 62.17 | 62.78 | 62.17 | 62.41 | 61.98 | -0.40% | 29,532 |
| Aug 22, 2025 | 60.00 | 63.00 | 59.99 | 62.66 | 62.23 | 4.84% | 51,744 |
| Aug 21, 2025 | 59.94 | 60.40 | 59.37 | 59.77 | 59.36 | -0.94% | 36,326 |
| Aug 20, 2025 | 59.92 | 60.56 | 59.56 | 60.34 | 59.92 | 0.65% | 40,260 |
| Aug 19, 2025 | 59.88 | 60.48 | 59.78 | 59.95 | 59.54 | 0.44% | 32,806 |
| Aug 18, 2025 | 59.07 | 59.98 | 59.04 | 59.69 | 59.28 | 0.88% | 22,374 |
| Aug 15, 2025 | 60.38 | 60.68 | 58.99 | 59.17 | 58.76 | -1.47% | 68,753 |
| Aug 14, 2025 | 59.73 | 60.31 | 59.38 | 60.05 | 59.64 | -0.65% | 31,274 |
| Aug 13, 2025 | 60.18 | 60.67 | 58.97 | 60.44 | 60.02 | 1.44% | 46,972 |
| Aug 12, 2025 | 57.85 | 59.73 | 56.88 | 59.58 | 59.17 | 4.00% | 45,689 |
| Aug 11, 2025 | 56.21 | 57.40 | 56.21 | 57.29 | 56.90 | 0.90% | 32,933 |
| Aug 8, 2025 | 56.37 | 56.82 | 56.32 | 56.78 | 56.39 | 0.83% | 26,937 |
| Aug 7, 2025 | 56.50 | 56.71 | 55.35 | 56.31 | 55.92 | 0.16% | 47,962 |
| Aug 6, 2025 | 56.48 | 56.87 | 56.06 | 56.22 | 55.83 | -0.67% | 31,118 |
| Aug 5, 2025 | 56.62 | 56.67 | 55.66 | 56.60 | 56.21 | 0.77% | 50,708 |
| Aug 4, 2025 | 56.18 | 56.60 | 55.97 | 56.17 | 55.78 | 0.32% | 42,719 |
| Aug 1, 2025 | 56.47 | 57.72 | 55.28 | 55.99 | 55.60 | -1.67% | 65,539 |
| Jul 31, 2025 | 56.98 | 57.40 | 56.71 | 56.94 | 56.55 | -1.06% | 48,181 |
| Jul 30, 2025 | 58.63 | 59.22 | 57.41 | 57.55 | 57.15 | -1.79% | 38,790 |
| Jul 29, 2025 | 59.82 | 59.82 | 58.45 | 58.60 | 58.20 | -1.31% | 29,666 |
| Jul 28, 2025 | 59.26 | 59.76 | 59.12 | 59.38 | 58.97 | 0.07% | 82,268 |
| Jul 25, 2025 | 59.50 | 59.82 | 59.05 | 59.34 | 58.93 | -0.30% | 27,870 |
| Jul 24, 2025 | 60.98 | 60.98 | 59.52 | 59.52 | 59.11 | -1.81% | 36,989 |
| Jul 23, 2025 | 60.91 | 60.91 | 60.01 | 60.62 | 60.20 | 0.26% | 37,456 |
| Jul 22, 2025 | 60.12 | 61.38 | 60.12 | 60.46 | 60.04 | 0.07% | 44,386 |
| Jul 21, 2025 | 60.82 | 61.63 | 60.27 | 60.42 | 60.00 | -0.15% | 64,207 |
| Jul 18, 2025 | 62.62 | 63.28 | 60.41 | 60.51 | 60.09 | -2.67% | 78,974 |
| Jul 17, 2025 | 60.41 | 62.60 | 58.71 | 62.17 | 61.74 | 5.05% | 249,495 |