Great Southern Bancorp, Inc. - GSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	57.16	56.97	56.97	57.6	56.88	41,288
October 22, 2025	57.57	57.78	57.78	58.5	56.74	43,364
October 21, 2025	56.65	57.29	57.29	57.79	56.65	51,567
October 20, 2025	56.2	57.49	57.49	57.64	56.17	42,700
October 17, 2025	56.33	56.08	56.08	57	55.67	59,400
October 16, 2025	61.7	55.67	55.67	61.78	55.17	62,900
October 15, 2025	62.55	62.26	62.26	62.85	61	52,217
October 14, 2025	60.11	62.4	62.4	62.73	60.11	50,000
October 13, 2025	60.08	60.57	60.57	60.61	59.55	48,207
October 10, 2025	60.34	59.11	59.11	61.14	59.1	43,038
October 09, 2025	60.93	60.26	60.26	60.96	60.26	30,607
October 08, 2025	61.6	61.09	61.09	61.6	61.09	24,200
October 07, 2025	62.01	61.23	61.23	63.08	61.21	31,700
October 06, 2025	61.7	62.41	62.41	62.54	60.75	41,700
October 03, 2025	61.85	61.23	61.23	62	60.86	26,962
October 02, 2025	60.53	60.8	60.8	61	60.2	27,500
October 01, 2025	60.79	60.69	60.69	60.95	60.06	31,524
September 30, 2025	60.71	61.25	61.25	61.3	60.01	55,740
September 29, 2025	61.99	61.02	61.02	61.99	60.76	28,914
September 26, 2025	62.18	62.37	62.37	62.4	61.72	21,128
September 25, 2025	62	61.95	61.95	62.11	61.63	31,900
September 24, 2025	62.59	62.17	62.17	62.94	61.75	26,400
September 23, 2025	62.78	62.38	62.38	63.43	62.26	25,612
September 22, 2025	62.44	62.87	62.87	62.98	62.08	34,100
September 19, 2025	64.23	62.88	62.88	64.23	62.88	112,100
September 18, 2025	62.73	64.51	64.51	64.57	62.73	41,420
September 17, 2025	62.34	62.1	62.1	63.73	61.54	38,500
September 16, 2025	62.5	61.97	61.97	62.5	61.48	28,100
September 15, 2025	62.62	62.67	62.67	62.97	62.49	30,700
September 12, 2025	62.9	62.71	62.71	63.14	62.52	28,200
September 11, 2025	63.05	63.62	63.62	63.79	62.95	34,291
September 10, 2025	63.2	63.08	63.08	63.69	62.76	32,700
September 09, 2025	63.69	63.29	63.29	64.24	63.13	29,700
September 08, 2025	63.86	63.84	63.84	63.86	62.72	30,904
September 05, 2025	64.16	63.49	63.49	65.35	63.33	29,032
September 04, 2025	63.69	64.28	64.28	64.34	63.58	25,900
September 03, 2025	62.83	63.41	63.41	63.41	62.69	28,222
September 02, 2025	62.42	63.19	63.19	63.24	62.35	41,540
August 29, 2025	63.74	63.29	63.29	63.78	63.29	22,000
August 28, 2025	63.36	63.48	63.48	63.69	62.97	21,523
August 27, 2025	62.92	63.65	63.65	63.74	62.92	24,713
August 26, 2025	62.63	63.2	63.2	63.44	62.24	32,432
August 25, 2025	62.17	62.41	62.41	62.78	62.17	29,532
August 22, 2025	60	62.66	62.66	63	59.99	51,744
August 21, 2025	59.94	59.77	59.77	60.4	59.37	36,326
August 20, 2025	59.92	60.34	60.34	60.56	59.56	40,300
August 19, 2025	59.88	59.95	59.95	60.48	59.78	32,806
August 18, 2025	59.07	59.69	59.69	59.98	59.04	22,349
August 15, 2025	60.38	59.17	59.17	60.68	58.99	68,800
August 14, 2025	59.73	60.05	60.05	60.31	59.38	31,300
August 13, 2025	60.18	60.44	60.44	60.67	58.97	47,000
August 12, 2025	57.85	59.58	59.58	59.73	56.88	45,700
August 11, 2025	56.21	57.29	57.29	57.4	56.21	32,933
August 08, 2025	56.37	56.78	56.78	56.82	56.32	26,937
August 07, 2025	56.5	56.31	56.31	56.71	55.35	48,000
August 06, 2025	56.48	56.22	56.22	56.87	56.06	31,118
August 05, 2025	56.62	56.6	56.6	56.67	55.66	50,708
August 04, 2025	56.18	56.17	56.17	56.6	55.97	42,719
August 01, 2025	57.72	55.99	55.98	57.72	55.28	64,030
July 31, 2025	56.98	56.94	56.94	57.4	56.71	48,200

Great Southern Bancorp, Inc. (GSBC) NASDAQ