Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
68.65
+0.73 (1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
68.77
+0.13 (0.18%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.23 | 69.50 | 67.76 | 68.65 | 68.65 | 1.08% | 117,462 |
| Apr 27, 2026 | 67.27 | 68.70 | 67.20 | 67.91 | 67.91 | 1.54% | 107,941 |
| Apr 24, 2026 | 66.73 | 67.33 | 65.80 | 66.88 | 66.88 | -0.01% | 111,594 |
| Apr 23, 2026 | 67.22 | 67.30 | 65.87 | 66.89 | 66.89 | -0.04% | 55,045 |
| Apr 22, 2026 | 66.85 | 67.45 | 66.30 | 66.92 | 66.92 | 0.41% | 84,394 |
| Apr 21, 2026 | 66.65 | 67.78 | 66.14 | 66.65 | 66.65 | -0.25% | 128,445 |
| Apr 20, 2026 | 67.59 | 68.38 | 66.54 | 66.82 | 66.82 | -2.15% | 64,439 |
| Apr 17, 2026 | 68.28 | 70.91 | 66.18 | 68.29 | 68.29 | 2.09% | 94,637 |
| Apr 16, 2026 | 67.71 | 69.38 | 66.89 | 66.89 | 66.89 | -1.02% | 161,122 |
| Apr 15, 2026 | 67.35 | 67.94 | 66.38 | 67.58 | 67.58 | 0.12% | 79,726 |
| Apr 14, 2026 | 67.56 | 68.55 | 66.41 | 67.50 | 67.50 | -0.30% | 82,087 |
| Apr 13, 2026 | 67.57 | 68.05 | 66.73 | 67.70 | 67.70 | -0.10% | 61,829 |
| Apr 10, 2026 | 68.26 | 68.40 | 67.29 | 67.77 | 67.77 | -0.72% | 82,623 |
| Apr 9, 2026 | 66.54 | 68.74 | 66.54 | 68.26 | 68.26 | 1.83% | 80,442 |
| Apr 8, 2026 | 66.40 | 67.35 | 66.29 | 67.03 | 67.03 | 2.78% | 88,447 |
| Apr 7, 2026 | 64.15 | 65.49 | 64.15 | 65.22 | 65.22 | 1.21% | 82,590 |
| Apr 6, 2026 | 63.90 | 65.25 | 63.85 | 64.44 | 64.44 | 0.56% | 48,779 |
| Apr 2, 2026 | 63.19 | 64.48 | 62.82 | 64.08 | 64.08 | 0.68% | 49,472 |
| Apr 1, 2026 | 63.13 | 64.57 | 62.97 | 63.65 | 63.65 | 0.82% | 53,832 |
| Mar 31, 2026 | 63.29 | 63.86 | 62.35 | 63.13 | 63.13 | 0.85% | 76,490 |
| Mar 30, 2026 | 62.20 | 62.88 | 61.66 | 62.60 | 62.60 | 0.81% | 47,678 |
| Mar 27, 2026 | 62.58 | 62.90 | 61.90 | 62.10 | 61.67 | -1.04% | 47,333 |
| Mar 26, 2026 | 61.93 | 62.99 | 60.79 | 62.75 | 62.32 | 0.74% | 49,897 |
| Mar 25, 2026 | 63.10 | 63.38 | 61.92 | 62.29 | 61.86 | -0.50% | 77,895 |
| Mar 24, 2026 | 62.15 | 63.20 | 61.89 | 62.60 | 62.17 | 0.03% | 68,771 |
| Mar 23, 2026 | 62.21 | 63.68 | 61.51 | 62.58 | 62.15 | 2.57% | 69,741 |
| Mar 20, 2026 | 61.65 | 61.90 | 60.72 | 61.01 | 60.59 | -1.04% | 133,937 |
| Mar 19, 2026 | 60.42 | 62.23 | 60.06 | 61.65 | 61.22 | 1.85% | 57,189 |
| Mar 18, 2026 | 60.68 | 61.16 | 60.25 | 60.53 | 60.11 | -0.61% | 69,646 |
| Mar 17, 2026 | 61.28 | 62.37 | 60.57 | 60.90 | 60.48 | -0.70% | 73,036 |
| Mar 16, 2026 | 61.38 | 61.67 | 60.92 | 61.33 | 60.91 | 0.71% | 44,731 |
| Mar 13, 2026 | 61.68 | 62.48 | 60.31 | 60.90 | 60.48 | -0.43% | 63,241 |
| Mar 12, 2026 | 59.89 | 61.40 | 59.78 | 61.16 | 60.74 | 0.36% | 64,850 |
| Mar 11, 2026 | 61.16 | 61.48 | 60.33 | 60.94 | 60.52 | -1.10% | 53,761 |
| Mar 10, 2026 | 61.16 | 62.99 | 61.09 | 61.62 | 61.19 | 0.08% | 108,465 |
| Mar 9, 2026 | 60.13 | 61.70 | 59.36 | 61.57 | 61.14 | 0.41% | 109,269 |
| Mar 6, 2026 | 60.64 | 61.59 | 60.06 | 61.32 | 60.90 | -1.03% | 56,030 |
| Mar 5, 2026 | 62.38 | 62.38 | 61.46 | 61.96 | 61.53 | -1.31% | 78,104 |
| Mar 4, 2026 | 63.02 | 63.54 | 62.63 | 62.78 | 62.35 | 0.13% | 71,814 |
| Mar 3, 2026 | 61.48 | 62.97 | 61.10 | 62.70 | 62.27 | -0.18% | 51,086 |
| Mar 2, 2026 | 60.86 | 63.30 | 60.29 | 62.81 | 62.38 | 2.08% | 62,960 |
| Feb 27, 2026 | 62.88 | 62.88 | 61.05 | 61.53 | 61.10 | -3.63% | 86,796 |
| Feb 26, 2026 | 63.68 | 64.82 | 62.97 | 63.85 | 63.41 | 0.35% | 60,350 |
| Feb 25, 2026 | 62.88 | 63.89 | 62.32 | 63.63 | 63.19 | 1.91% | 64,337 |
| Feb 24, 2026 | 61.62 | 62.44 | 61.29 | 62.44 | 62.01 | 1.00% | 78,972 |
| Feb 23, 2026 | 64.51 | 64.51 | 61.40 | 61.82 | 61.39 | -4.10% | 74,144 |
| Feb 20, 2026 | 64.73 | 65.50 | 63.77 | 64.46 | 64.01 | -0.63% | 176,313 |
| Feb 19, 2026 | 63.62 | 64.91 | 63.61 | 64.87 | 64.42 | 1.71% | 114,199 |
| Feb 18, 2026 | 64.05 | 64.87 | 63.72 | 63.78 | 63.34 | -0.85% | 60,940 |
| Feb 17, 2026 | 64.36 | 65.00 | 64.16 | 64.33 | 63.88 | 0.30% | 46,602 |
| Feb 13, 2026 | 63.43 | 64.59 | 62.93 | 64.14 | 63.69 | 0.83% | 64,185 |
| Feb 12, 2026 | 63.81 | 64.00 | 62.41 | 63.61 | 63.17 | 0.63% | 63,053 |
| Feb 11, 2026 | 64.40 | 64.90 | 63.06 | 63.21 | 62.77 | -1.51% | 77,582 |
| Feb 10, 2026 | 63.81 | 64.69 | 63.41 | 64.18 | 63.74 | 0.52% | 70,721 |
| Feb 9, 2026 | 63.71 | 64.23 | 63.42 | 63.85 | 63.41 | -0.34% | 52,006 |
| Feb 6, 2026 | 63.93 | 64.35 | 62.91 | 64.07 | 63.63 | 1.25% | 89,217 |
| Feb 5, 2026 | 63.22 | 64.06 | 62.37 | 63.28 | 62.84 | -0.06% | 65,381 |
| Feb 4, 2026 | 63.17 | 64.23 | 63.17 | 63.32 | 62.88 | 0.68% | 52,023 |
| Feb 3, 2026 | 62.25 | 63.59 | 61.93 | 62.89 | 62.45 | 0.77% | 77,938 |
| Feb 2, 2026 | 62.00 | 63.00 | 62.00 | 62.41 | 61.98 | 1.68% | 65,051 |
| Jan 30, 2026 | 60.25 | 61.74 | 60.25 | 61.38 | 60.95 | 0.82% | 59,185 |
| Jan 29, 2026 | 59.83 | 61.00 | 59.63 | 60.88 | 60.46 | 2.34% | 63,098 |
| Jan 28, 2026 | 60.52 | 60.54 | 59.28 | 59.49 | 59.08 | -2.01% | 76,296 |
| Jan 27, 2026 | 60.45 | 61.34 | 60.30 | 60.71 | 60.29 | 0.56% | 56,354 |
| Jan 26, 2026 | 60.78 | 61.74 | 60.37 | 60.37 | 59.95 | -1.08% | 78,206 |
| Jan 23, 2026 | 65.85 | 65.85 | 60.58 | 61.03 | 60.61 | -8.02% | 126,923 |
| Jan 22, 2026 | 66.79 | 67.70 | 65.17 | 66.35 | 65.89 | -0.93% | 58,477 |
| Jan 21, 2026 | 63.40 | 66.97 | 63.00 | 66.97 | 66.51 | 6.34% | 86,033 |
| Jan 20, 2026 | 62.90 | 63.68 | 62.84 | 62.98 | 62.54 | -1.19% | 62,640 |
| Jan 16, 2026 | 64.05 | 64.68 | 63.68 | 63.74 | 63.30 | -0.92% | 55,995 |
| Jan 15, 2026 | 62.87 | 64.80 | 62.87 | 64.33 | 63.88 | 2.00% | 49,368 |
| Jan 14, 2026 | 62.60 | 63.32 | 62.15 | 63.07 | 62.63 | 1.59% | 52,406 |
| Jan 13, 2026 | 62.37 | 63.33 | 61.76 | 62.08 | 61.65 | -0.45% | 60,214 |
| Jan 12, 2026 | 62.18 | 62.53 | 61.92 | 62.36 | 61.93 | -0.11% | 37,617 |
| Jan 9, 2026 | 63.12 | 63.91 | 62.41 | 62.43 | 62.00 | -1.50% | 45,144 |
| Jan 8, 2026 | 61.36 | 63.57 | 61.36 | 63.38 | 62.94 | 2.89% | 47,874 |
| Jan 7, 2026 | 61.46 | 61.93 | 60.97 | 61.60 | 61.17 | -0.42% | 49,312 |
| Jan 6, 2026 | 61.61 | 62.19 | 61.30 | 61.86 | 61.43 | -0.16% | 38,580 |
| Jan 5, 2026 | 61.58 | 62.91 | 61.58 | 61.96 | 61.53 | 1.06% | 42,075 |
| Jan 2, 2026 | 61.40 | 61.60 | 60.73 | 61.31 | 60.89 | -0.41% | 36,938 |
| Dec 31, 2025 | 61.62 | 61.89 | 61.32 | 61.56 | 61.13 | 0.05% | 39,257 |
| Dec 30, 2025 | 62.03 | 62.13 | 61.52 | 61.53 | 61.10 | -1.00% | 49,270 |
| Dec 29, 2025 | 62.32 | 62.49 | 61.63 | 62.15 | 61.72 | -0.75% | 38,494 |
| Dec 26, 2025 | 63.12 | 63.55 | 62.45 | 62.62 | 61.76 | -0.35% | 26,116 |
| Dec 24, 2025 | 63.20 | 63.30 | 62.84 | 62.84 | 61.98 | -0.13% | 18,171 |
| Dec 23, 2025 | 63.73 | 64.36 | 62.84 | 62.92 | 62.06 | -1.70% | 53,710 |
| Dec 22, 2025 | 65.03 | 65.03 | 63.60 | 64.01 | 63.13 | -0.53% | 32,479 |
| Dec 19, 2025 | 66.00 | 66.49 | 63.79 | 64.35 | 63.47 | -2.85% | 137,463 |
| Dec 18, 2025 | 66.07 | 66.59 | 65.77 | 66.24 | 65.33 | 0.87% | 59,524 |
| Dec 17, 2025 | 65.46 | 66.38 | 65.08 | 65.67 | 64.77 | 0.18% | 86,485 |
| Dec 16, 2025 | 65.77 | 66.46 | 65.39 | 65.55 | 64.65 | -0.50% | 83,737 |
| Dec 15, 2025 | 65.66 | 66.27 | 65.25 | 65.88 | 64.97 | 0.84% | 85,814 |
| Dec 12, 2025 | 64.96 | 65.47 | 64.59 | 65.33 | 64.43 | 0.48% | 66,920 |
| Dec 11, 2025 | 64.21 | 65.29 | 64.21 | 65.02 | 64.13 | 0.85% | 55,504 |
| Dec 10, 2025 | 62.21 | 64.77 | 62.09 | 64.47 | 63.58 | 3.85% | 61,599 |
| Dec 9, 2025 | 62.23 | 63.00 | 61.83 | 62.08 | 61.23 | 0.15% | 37,101 |
| Dec 8, 2025 | 61.97 | 62.30 | 61.70 | 61.99 | 61.14 | 0.45% | 40,808 |
| Dec 5, 2025 | 62.09 | 62.31 | 61.24 | 61.72 | 60.87 | -1.03% | 60,085 |
| Dec 4, 2025 | 62.42 | 62.76 | 61.67 | 62.36 | 61.50 | 0.14% | 39,955 |
| Dec 3, 2025 | 61.00 | 62.43 | 61.00 | 62.28 | 61.42 | 2.51% | 45,144 |