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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	58.63	57.55	57.55	59.22	57.41	38,800
July 29, 2025	59.82	58.6	58.6	59.82	58.45	29,700
July 28, 2025	59.26	59.38	59.38	59.76	59.12	82,300
July 25, 2025	59.5	59.34	59.34	59.82	59.05	27,900
July 24, 2025	60.98	59.52	59.52	60.98	59.52	37,000
July 23, 2025	60.91	60.62	60.62	60.91	60.01	37,500
July 22, 2025	60.12	60.46	60.46	61.38	60.12	44,400
July 21, 2025	60.82	60.42	60.42	61.63	60.27	64,207
July 18, 2025	62.62	60.51	60.51	63.28	60.41	78,550
July 17, 2025	60.41	62.17	62.17	62.6	58.71	249,500
July 16, 2025	59.33	59.18	59.18	59.47	58.38	47,861
July 15, 2025	61.42	59.02	59.02	61.97	59.02	58,100
July 14, 2025	60.25	61.61	61.61	61.61	60.25	128,500
July 11, 2025	61.38	60.24	60.24	61.38	60.21	85,123
July 10, 2025	61.83	61.61	61.61	62.4	61.52	52,900
July 09, 2025	62.14	61.83	61.83	62.5	61.18	80,601
July 08, 2025	61.91	61.89	61.89	62.71	61.26	83,600
July 07, 2025	62	61.84	61.84	62.75	60.65	85,400
July 03, 2025	62.25	62.51	62.51	62.9	61.85	88,900
July 02, 2025	61.24	61.87	61.87	62	60.89	126,153
July 01, 2025	59.06	60.95	60.95	61.51	58.77	118,400
June 30, 2025	59.04	58.78	58.78	59.44	58.55	126,365
June 27, 2025	59.54	59.34	58.94	60	58.92	126,200
June 26, 2025	58.29	59.35	58.95	59.49	58.11	121,641
June 25, 2025	58.08	57.91	57.52	58.49	57.7	132,501
June 24, 2025	58	58.24	57.85	59.49	57.57	109,700
June 23, 2025	56.27	57.38	56.99	57.55	55.9	106,700
June 20, 2025	56.55	55.65	55.65	56.55	54.98	83,237
June 18, 2025	55.51	55.93	55.93	56.55	55	96,500
June 17, 2025	55.26	55.52	55.52	55.78	55.02	91,537
June 16, 2025	56.29	55.74	55.74	56.53	55.4	32,340
June 13, 2025	56.74	55.62	55.62	56.74	55.48	56,977
June 12, 2025	56.98	57.45	57.45	57.65	56.02	78,611
June 11, 2025	57.83	57.41	57.41	58	56.95	36,001
June 10, 2025	57.05	57.52	57.52	57.8	57.05	28,800
June 09, 2025	56.97	56.71	56.71	57.75	56.27	41,100
June 06, 2025	56.58	56.86	56.86	56.92	55.56	43,538
June 05, 2025	56.06	55.76	55.76	56.15	55.55	37,100
June 04, 2025	56.76	55.85	55.85	57	55.4	24,900
June 03, 2025	55.79	56.54	56.54	56.79	55.11	21,000
June 02, 2025	55.98	55.98	55.98	56.17	55.55	36,560
May 30, 2025	56.65	55.94	55.94	56.99	55.45	48,738
May 29, 2025	56.27	56.74	56.74	56.74	55.54	45,642
May 28, 2025	56.97	56.33	56.33	57.66	55.71	20,983

Great Southern Bancorp, Inc. (GSBC) NASDAQ