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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	56.81	57.15	57.15	57.54	56.02	32,235
May 23, 2025	55.29	56.01	56.01	56.3	55.01	26,726
May 22, 2025	56.59	56.2	56.2	56.83	55.96	21,907
May 21, 2025	57.65	56.86	57.24	57.66	56.72	24,129
May 20, 2025	58.2	58.5	58.5	58.73	58.2	11,521
May 19, 2025	57.53	58.05	58.05	58.18	57.53	15,700
May 16, 2025	58.68	58.11	58.11	59.15	57.71	22,541
May 15, 2025	58.92	58.81	58.81	59.05	58.22	18,249
May 14, 2025	58.66	58.96	58.96	59.22	58.07	27,700
May 13, 2025	59.79	58.86	58.86	59.79	58.55	28,600
May 12, 2025	58.07	59.27	59.27	60.12	58.07	64,743
May 09, 2025	56.62	56.72	56.72	56.95	56.33	13,600
May 08, 2025	56.83	57.01	57.01	57.48	56.64	30,200
May 07, 2025	56.28	56.16	56.16	56.7	55.64	30,000
May 06, 2025	55.81	56.18	56.18	56.84	53.6	26,055
May 05, 2025	56.2	56.16	56.16	57.7	56.05	26,238
May 02, 2025	56.07	56.49	56.49	57.12	55.89	18,040
May 01, 2025	55.29	55.59	55.59	55.94	54.75	26,400
April 30, 2025	55.32	55	55	55.6	54.63	20,839
April 29, 2025	55	55.9	55.9	56.4	55	19,337
April 28, 2025	54.79	55.42	55.42	55.42	54.5	27,433
April 25, 2025	55.1	54.79	54.79	55.43	53.88	67,963
April 24, 2025	55.33	55.42	55.42	55.48	55.04	21,900
April 23, 2025	56.55	55.5	55.5	57.68	55.33	32,178
April 22, 2025	53.98	55.38	55.38	55.67	50.95	33,100
April 21, 2025	53.49	53.38	53.38	54.25	52.63	48,400
April 17, 2025	52.47	53.95	53.95	54.97	52.41	40,730
April 16, 2025	51.83	52.1	52.1	52.46	51.69	34,400
April 15, 2025	51.1	51.6	51.6	51.95	50.99	32,364
April 14, 2025	51.19	50.56	50.56	51.37	49.31	37,500
April 11, 2025	50.54	50.56	50.56	51.74	49.54	27,399
April 10, 2025	52.36	50.54	50.54	52.36	49.76	39,335
April 09, 2025	50.67	53.41	53.41	55.1	49.71	41,900
April 08, 2025	52.03	50.85	50.85	52.18	50.22	34,660
April 07, 2025	50.32	50.85	50.85	52.88	49.9	38,700
April 04, 2025	49.39	51.67	51.67	52.21	47.57	50,509

Great Southern Bancorp, Inc. (GSBC) NASDAQ