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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	57.5	58.9	58.9	59.26	57.5	105,900
November 20, 2025	57.74	57.4	57.4	58.45	57.04	53,137
November 19, 2025	57.1	57.29	57.29	57.43	56.37	47,322
November 18, 2025	56.14	56.77	56.77	56.89	55.37	37,621
November 17, 2025	58.58	56.31	56.31	58.58	56.19	57,537
November 14, 2025	58.19	58.48	58.48	58.85	57.2	41,321
November 13, 2025	57.45	58.75	58.75	58.8	57.45	63,512
November 12, 2025	57.85	57.86	57.86	58.68	57.56	46,912
November 11, 2025	57.54	58.13	58.13	58.3	57.5	28,500
November 10, 2025	57.18	57.68	57.68	58	56.88	35,400
November 07, 2025	57.15	57.18	57.18	57.78	56.63	32,737
November 06, 2025	57.32	57.01	57.01	57.5	56.8	28,719
November 05, 2025	55.99	57.58	57.58	57.63	55.99	30,636
November 04, 2025	55.35	55.96	55.96	56.43	55.1	56,100
November 03, 2025	55.36	55.99	55.99	55.99	53.76	43,545
October 31, 2025	55.32	55.7	55.7	56.01	54.85	55,300
October 30, 2025	56.01	55.67	55.67	57.4	55.61	49,200
October 29, 2025	57.29	56.25	56.25	57.84	55.68	41,212
October 28, 2025	57.55	57.6	57.6	57.91	57	37,113
October 27, 2025	58.46	57.39	57.39	58.46	57.39	34,237
October 24, 2025	57.46	58.23	58.23	58.28	57.46	28,736
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

Great Southern Bancorp, Inc. (GSBC) NASDAQ