Great Southern Bancorp, Inc. (GSBC)
NASDAQ: GSBC · Real-Time Price · USD
77.86
-1.19 (-1.51%)
Jun 29, 2026, 1:58 PM EDT - Market open
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 78.04 | 78.14 | 77.14 | 78.09 | - | -0.67% | 15,433 |
| Jun 26, 2026 | 76.90 | 79.29 | 76.80 | 79.05 | 78.62 | 2.82% | 248,334 |
| Jun 25, 2026 | 76.71 | 77.30 | 76.50 | 76.88 | 76.46 | 0.44% | 102,492 |
| Jun 24, 2026 | 76.19 | 76.97 | 76.00 | 76.54 | 76.12 | 0.88% | 66,437 |
| Jun 23, 2026 | 74.97 | 76.36 | 73.28 | 75.87 | 75.46 | 1.40% | 105,995 |
| Jun 22, 2026 | 74.09 | 75.63 | 74.09 | 74.82 | 74.41 | 0.79% | 67,546 |
| Jun 18, 2026 | 74.88 | 75.70 | 74.00 | 74.23 | 73.83 | 0.81% | 163,730 |
| Jun 17, 2026 | 74.91 | 75.89 | 73.01 | 73.63 | 73.23 | -1.52% | 115,974 |
| Jun 16, 2026 | 74.72 | 75.62 | 74.28 | 74.77 | 74.36 | 0.40% | 73,012 |
| Jun 15, 2026 | 76.29 | 76.80 | 74.39 | 74.47 | 74.06 | -1.83% | 58,884 |
| Jun 12, 2026 | 75.27 | 76.15 | 75.14 | 75.86 | 75.45 | 0.78% | 58,593 |
| Jun 11, 2026 | 75.69 | 76.92 | 72.00 | 75.27 | 74.86 | -0.16% | 58,969 |
| Jun 10, 2026 | 74.96 | 76.24 | 74.40 | 75.39 | 74.98 | 1.22% | 95,235 |
| Jun 9, 2026 | 74.11 | 75.28 | 73.97 | 74.48 | 74.07 | 1.26% | 102,343 |
| Jun 8, 2026 | 73.65 | 74.38 | 73.04 | 73.55 | 73.15 | 0.33% | 62,989 |
| Jun 5, 2026 | 72.51 | 74.42 | 71.98 | 73.31 | 72.91 | 1.17% | 110,593 |
| Jun 4, 2026 | 71.81 | 73.47 | 71.70 | 72.46 | 72.07 | 2.00% | 74,705 |
| Jun 3, 2026 | 72.50 | 73.12 | 70.94 | 71.04 | 70.65 | -2.47% | 157,188 |
| Jun 2, 2026 | 70.73 | 73.02 | 70.39 | 72.84 | 72.44 | 2.56% | 104,364 |
| Jun 1, 2026 | 71.17 | 72.14 | 70.38 | 71.02 | 70.63 | -1.02% | 63,021 |
| May 29, 2026 | 71.25 | 72.37 | 70.90 | 71.75 | 71.36 | 0.57% | 115,999 |
| May 28, 2026 | 70.97 | 71.50 | 70.34 | 71.34 | 70.95 | 0.62% | 55,691 |
| May 27, 2026 | 71.32 | 71.99 | 70.64 | 70.90 | 70.51 | -0.59% | 130,788 |
| May 26, 2026 | 71.22 | 72.75 | 69.72 | 71.32 | 70.93 | 0.55% | 113,238 |
| May 22, 2026 | 71.37 | 71.78 | 66.73 | 70.93 | 70.54 | -0.32% | 123,385 |
| May 21, 2026 | 69.79 | 71.22 | 69.03 | 71.16 | 70.77 | 1.60% | 92,185 |
| May 20, 2026 | 68.40 | 70.14 | 68.15 | 70.04 | 69.66 | 2.31% | 105,951 |
| May 19, 2026 | 68.95 | 68.95 | 68.29 | 68.46 | 68.09 | -0.74% | 72,376 |
| May 18, 2026 | 67.56 | 69.18 | 67.56 | 68.97 | 68.59 | 2.66% | 102,241 |
| May 15, 2026 | 67.79 | 68.28 | 66.98 | 67.18 | 66.81 | -1.31% | 103,099 |
| May 14, 2026 | 68.29 | 69.05 | 67.99 | 68.07 | 67.70 | 0.24% | 74,128 |
| May 13, 2026 | 68.11 | 69.24 | 67.48 | 67.91 | 67.54 | -0.86% | 106,408 |
| May 12, 2026 | 68.99 | 69.33 | 67.29 | 68.50 | 68.13 | -0.71% | 96,552 |
| May 11, 2026 | 69.85 | 69.99 | 68.26 | 68.99 | 68.61 | -1.08% | 104,942 |
| May 8, 2026 | 69.66 | 70.01 | 68.97 | 69.74 | 69.36 | -0.03% | 103,872 |
| May 7, 2026 | 69.86 | 70.58 | 69.13 | 69.76 | 69.38 | -0.49% | 121,789 |
| May 6, 2026 | 70.14 | 70.56 | 69.64 | 70.10 | 69.72 | 0.66% | 152,825 |
| May 5, 2026 | 68.77 | 70.18 | 67.92 | 69.64 | 69.26 | 1.37% | 93,362 |
| May 4, 2026 | 68.51 | 69.39 | 68.00 | 68.70 | 68.33 | -0.25% | 129,988 |
| May 1, 2026 | 67.97 | 69.36 | 67.60 | 68.87 | 68.50 | 0.95% | 94,234 |
| Apr 30, 2026 | 67.11 | 68.45 | 67.00 | 68.22 | 67.85 | 0.99% | 194,151 |
| Apr 29, 2026 | 68.25 | 68.65 | 67.27 | 67.55 | 67.18 | -1.60% | 133,007 |
| Apr 28, 2026 | 68.23 | 69.50 | 67.76 | 68.65 | 68.27 | 1.08% | 117,462 |
| Apr 27, 2026 | 67.27 | 68.70 | 67.20 | 67.91 | 67.54 | 1.54% | 107,941 |
| Apr 24, 2026 | 66.73 | 67.33 | 65.80 | 66.88 | 66.52 | -0.01% | 111,594 |
| Apr 23, 2026 | 67.22 | 67.30 | 65.87 | 66.89 | 66.53 | -0.04% | 55,045 |
| Apr 22, 2026 | 66.85 | 67.45 | 66.30 | 66.92 | 66.56 | 0.41% | 84,394 |
| Apr 21, 2026 | 66.65 | 67.78 | 66.14 | 66.65 | 66.29 | -0.25% | 128,445 |
| Apr 20, 2026 | 67.59 | 68.38 | 66.54 | 66.82 | 66.46 | -2.15% | 64,439 |
| Apr 17, 2026 | 68.28 | 70.91 | 66.18 | 68.29 | 67.92 | 2.09% | 94,637 |
| Apr 16, 2026 | 67.71 | 69.38 | 66.89 | 66.89 | 66.53 | -1.02% | 161,122 |
| Apr 15, 2026 | 67.35 | 67.94 | 66.38 | 67.58 | 67.21 | 0.12% | 79,726 |
| Apr 14, 2026 | 67.56 | 68.55 | 66.41 | 67.50 | 67.13 | -0.30% | 82,087 |
| Apr 13, 2026 | 67.57 | 68.05 | 66.73 | 67.70 | 67.33 | -0.10% | 61,829 |
| Apr 10, 2026 | 68.26 | 68.40 | 67.29 | 67.77 | 67.40 | -0.72% | 82,623 |
| Apr 9, 2026 | 66.54 | 68.74 | 66.54 | 68.26 | 67.89 | 1.83% | 80,442 |
| Apr 8, 2026 | 66.40 | 67.35 | 66.29 | 67.03 | 66.67 | 2.78% | 88,447 |
| Apr 7, 2026 | 64.15 | 65.49 | 64.15 | 65.22 | 64.87 | 1.21% | 82,590 |
| Apr 6, 2026 | 63.90 | 65.25 | 63.85 | 64.44 | 64.09 | 0.56% | 48,779 |
| Apr 2, 2026 | 63.19 | 64.48 | 62.82 | 64.08 | 63.73 | 0.68% | 49,472 |
| Apr 1, 2026 | 63.13 | 64.57 | 62.97 | 63.65 | 63.30 | 0.82% | 53,832 |
| Mar 31, 2026 | 63.29 | 63.86 | 62.35 | 63.13 | 62.79 | 0.85% | 76,490 |
| Mar 30, 2026 | 62.20 | 62.88 | 61.66 | 62.60 | 62.26 | 1.51% | 47,678 |
| Mar 27, 2026 | 62.58 | 62.90 | 61.90 | 62.10 | 61.33 | -1.04% | 47,333 |
| Mar 26, 2026 | 61.93 | 62.99 | 60.79 | 62.75 | 61.98 | 0.74% | 49,897 |
| Mar 25, 2026 | 63.10 | 63.38 | 61.92 | 62.29 | 61.52 | -0.50% | 77,895 |
| Mar 24, 2026 | 62.15 | 63.20 | 61.89 | 62.60 | 61.83 | 0.03% | 68,771 |
| Mar 23, 2026 | 62.21 | 63.68 | 61.51 | 62.58 | 61.81 | 2.57% | 69,741 |
| Mar 20, 2026 | 61.65 | 61.90 | 60.72 | 61.01 | 60.26 | -1.04% | 133,937 |
| Mar 19, 2026 | 60.42 | 62.23 | 60.06 | 61.65 | 60.89 | 1.85% | 57,189 |
| Mar 18, 2026 | 60.68 | 61.16 | 60.25 | 60.53 | 59.78 | -0.61% | 69,646 |
| Mar 17, 2026 | 61.28 | 62.37 | 60.57 | 60.90 | 60.15 | -0.70% | 73,036 |
| Mar 16, 2026 | 61.38 | 61.67 | 60.92 | 61.33 | 60.57 | 0.71% | 44,731 |
| Mar 13, 2026 | 61.68 | 62.48 | 60.31 | 60.90 | 60.15 | -0.43% | 63,241 |
| Mar 12, 2026 | 59.89 | 61.40 | 59.78 | 61.16 | 60.41 | 0.36% | 64,850 |
| Mar 11, 2026 | 61.16 | 61.48 | 60.33 | 60.94 | 60.19 | -1.10% | 53,761 |
| Mar 10, 2026 | 61.16 | 62.99 | 61.09 | 61.62 | 60.86 | 0.08% | 108,465 |
| Mar 9, 2026 | 60.13 | 61.70 | 59.36 | 61.57 | 60.81 | 0.41% | 109,269 |
| Mar 6, 2026 | 60.64 | 61.59 | 60.06 | 61.32 | 60.56 | -1.03% | 56,030 |
| Mar 5, 2026 | 62.38 | 62.38 | 61.46 | 61.96 | 61.20 | -1.31% | 78,104 |
| Mar 4, 2026 | 63.02 | 63.54 | 62.63 | 62.78 | 62.01 | 0.13% | 71,814 |
| Mar 3, 2026 | 61.48 | 62.97 | 61.10 | 62.70 | 61.93 | -0.18% | 51,086 |
| Mar 2, 2026 | 60.86 | 63.30 | 60.29 | 62.81 | 62.04 | 2.08% | 62,960 |
| Feb 27, 2026 | 62.88 | 62.88 | 61.05 | 61.53 | 60.77 | -3.63% | 86,796 |
| Feb 26, 2026 | 63.68 | 64.82 | 62.97 | 63.85 | 63.06 | 0.35% | 60,350 |
| Feb 25, 2026 | 62.88 | 63.89 | 62.32 | 63.63 | 62.85 | 1.91% | 64,337 |
| Feb 24, 2026 | 61.62 | 62.44 | 61.29 | 62.44 | 61.67 | 1.00% | 78,972 |
| Feb 23, 2026 | 64.51 | 64.51 | 61.40 | 61.82 | 61.06 | -4.10% | 74,144 |
| Feb 20, 2026 | 64.73 | 65.50 | 63.77 | 64.46 | 63.67 | -0.63% | 176,313 |
| Feb 19, 2026 | 63.62 | 64.91 | 63.61 | 64.87 | 64.07 | 1.71% | 114,199 |
| Feb 18, 2026 | 64.05 | 64.87 | 63.72 | 63.78 | 62.99 | -0.85% | 60,940 |
| Feb 17, 2026 | 64.36 | 65.00 | 64.16 | 64.33 | 63.54 | 0.30% | 46,602 |
| Feb 13, 2026 | 63.43 | 64.59 | 62.93 | 64.14 | 63.34 | 0.83% | 64,185 |
| Feb 12, 2026 | 63.81 | 64.00 | 62.41 | 63.61 | 62.83 | 0.63% | 63,053 |
| Feb 11, 2026 | 64.40 | 64.90 | 63.06 | 63.21 | 62.43 | -1.51% | 77,582 |
| Feb 10, 2026 | 63.81 | 64.69 | 63.41 | 64.18 | 63.39 | 0.52% | 70,721 |
| Feb 9, 2026 | 63.71 | 64.23 | 63.42 | 63.85 | 63.06 | -0.34% | 52,006 |
| Feb 6, 2026 | 63.93 | 64.35 | 62.91 | 64.07 | 63.28 | 1.25% | 89,217 |
| Feb 5, 2026 | 63.22 | 64.06 | 62.37 | 63.28 | 62.50 | -0.06% | 65,381 |
| Feb 4, 2026 | 63.17 | 64.23 | 63.17 | 63.32 | 62.54 | 0.68% | 52,023 |