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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.73	64.46	64.46	65.5	63.77	176,313
February 19, 2026	63.62	64.87	64.87	64.91	63.61	114,200
February 18, 2026	64.05	63.78	63.78	64.87	63.72	60,940
February 17, 2026	64.36	64.33	64.33	65	64.16	46,602
February 13, 2026	63.43	64.14	64.14	64.59	62.93	64,200
February 12, 2026	63.81	63.61	63.61	64	62.41	63,100
February 11, 2026	64.4	63.21	63.21	64.9	63.06	77,600
February 10, 2026	63.81	64.18	64.18	64.69	63.41	70,721
February 09, 2026	63.71	63.85	63.85	64.23	63.42	52,006
February 06, 2026	63.93	64.07	64.07	64.35	62.91	89,217
February 05, 2026	63.22	63.28	63.28	64.06	62.37	65,400
February 04, 2026	63.17	63.32	63.32	64.23	63.17	52,023
February 03, 2026	62.25	62.89	62.89	63.59	61.93	77,938
February 02, 2026	62	62.41	62.41	63	62	65,100
January 30, 2026	60.25	61.38	61.38	61.74	60.25	59,200
January 29, 2026	59.83	60.88	60.88	61	59.63	63,100
January 28, 2026	60.52	59.49	59.49	60.54	59.28	76,300
January 27, 2026	60.45	60.71	60.71	61.34	60.3	56,400
January 26, 2026	60.78	60.37	60.37	61.74	60.37	78,206
January 23, 2026	65.85	61.03	61.03	65.85	60.58	126,923
January 22, 2026	66.79	66.35	66.35	67.7	65.17	58,017
January 21, 2026	63.4	66.97	66.97	66.97	63	86,033
January 20, 2026	62.9	62.98	62.98	63.68	62.84	62,640
January 16, 2026	64.05	63.74	63.74	64.68	63.68	56,000
January 15, 2026	62.87	64.33	64.33	64.8	62.87	49,400
January 14, 2026	62.6	63.07	63.07	63.32	62.15	52,406
January 13, 2026	62.37	62.08	62.08	63.33	61.76	60,214
January 12, 2026	62.18	62.36	62.36	62.52	61.92	37,617
January 09, 2026	63.79	62.43	62.55	63.9	62.41	44,790
January 08, 2026	61.36	63.38	63.38	63.57	61.36	47,900
January 07, 2026	61.46	61.6	61.6	61.93	60.97	49,312
January 06, 2026	61.61	61.86	61.86	62.19	61.3	38,600
January 05, 2026	61.58	61.96	61.96	62.91	61.58	42,100
January 02, 2026	61.4	61.31	61.31	61.6	60.73	36,938
December 31, 2025	61.62	61.56	61.56	61.89	61.32	39,300
December 30, 2025	62.03	61.53	61.53	62.13	61.52	49,300
December 29, 2025	62.32	62.15	62.15	62.49	61.63	38,500
December 26, 2025	63.12	62.62	62.62	63.55	62.45	26,116
December 24, 2025	63.33	62.84	62.84	63.33	62.84	17,786
December 23, 2025	63.73	62.92	62.92	64.36	62.84	53,710
December 22, 2025	65.03	64.01	64.01	65.03	63.6	32,500
December 19, 2025	66	64.35	64.35	66.49	63.79	137,500
December 18, 2025	66.07	66.24	66.24	66.59	65.77	59,524
December 17, 2025	65.46	65.67	65.67	66.38	65.08	86,500
December 16, 2025	65.77	65.55	65.55	66.46	65.39	83,737
December 15, 2025	65.66	65.88	65.88	66.27	65.25	85,814
December 12, 2025	64.96	65.33	65.33	65.47	64.59	66,920
December 11, 2025	64.21	65.02	65.02	65.29	64.21	55,504
December 10, 2025	62.21	64.47	64.47	64.77	62.09	61,600
December 09, 2025	62.23	62.08	62.08	63	61.83	37,101
December 08, 2025	61.97	61.99	61.99	62.3	61.7	40,808
December 05, 2025	62.09	61.72	61.72	62.31	61.24	60,100
December 04, 2025	62.42	62.36	62.36	62.76	61.67	37,766
December 03, 2025	61	62.28	62.28	62.43	61	45,144
December 02, 2025	60.98	60.75	60.75	61.13	60.66	45,300
December 01, 2025	59.78	60.61	60.61	61	59.78	49,635
November 28, 2025	60.25	60.16	60.16	60.26	59.87	26,800
November 26, 2025	59.88	60.23	60.23	60.74	59.53	43,745
November 25, 2025	59.3	60.32	60.32	60.78	59.09	50,525
November 24, 2025	58.64	58.96	58.96	59.25	58.12	41,009

Great Southern Bancorp, Inc. (GSBC) NASDAQ