NASDAQ : GSBC
Great Southern Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 82.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 881.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Great Southern Bancorp, Inc. (GSBC) closed at 81.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 82.62 | 83 | 81.21 | 81.23 | 69,234 | -0.96% |
| 2026-10-29 | 82.3 | 83 | 81.87 | 82.02 | 63,791 | +0.63% |
| 2026-10-28 | 81.27 | 81.74 | 80.526 | 81.51 | 71,952 | +0.05% |
| 2026-10-27 | 82.04 | 82.24 | 80.92 | 81.47 | 71,692 | -0.01% |
| 2026-10-26 | 81.34 | 82.8 | 80.86 | 81.48 | 108,782 | +0.68% |
| 2026-10-23 | 79.07 | 81.27 | 79.07 | 80.93 | 107,044 | +2.53% |
| 2026-10-22 | 76.25 | 78.99 | 76 | 78.93 | 91,290 | +1.09% |
| 2026-10-21 | 78.58 | 78.73 | 77.69 | 78.08 | 52,666 | -0.65% |
| 2026-10-20 | 77.9 | 79.38 | 77.9 | 78.59 | 74,924 | +1.39% |
| 2026-10-19 | 77.69 | 78.53 | 77.11 | 77.51 | 71,651 | -0.69% |
| 2026-10-16 | 77.83 | 79.54 | 77.83 | 78.05 | 122,365 | +0.54% |
| 2026-10-15 | 77.2 | 78.35 | 77.2 | 77.63 | 71,200 | +1.05% |
| 2026-10-14 | 75.93 | 77.188 | 75.58 | 76.825 | 79,814 | -0.14% |
| 2026-10-13 | 77.93 | 77.93 | 76.6 | 76.93 | 56,027 | -0.74% |
| 2026-10-12 | 76.63 | 77.9 | 76.63 | 77.5 | 50,588 | +0.98% |
| 2026-10-09 | 78.14 | 78.14 | 76.65 | 76.745 | 76,141 | -2.06% |
| 2026-10-08 | 77.69 | 79.12 | 77.48 | 78.36 | 93,569 | +0.73% |
| 2026-10-07 | 78.27 | 78.515 | 77.34 | 77.79 | 88,185 | -1.78% |
| 2026-10-06 | 79.38 | 79.8 | 79.12 | 79.2 | 143,447 | -0.34% |
| 2026-10-05 | 79.37 | 79.495 | 78.41 | 79.47 | 87,725 | +0.25% |
| 2026-10-02 | 78.68 | 80 | 78.44 | 79.27 | 61,536 | +1.49% |
| 2026-10-01 | 77.21 | 78.25 | 76.24 | 78.11 | 157,636 | +1.17% |
| 2026-09-30 | 77.68 | 77.9 | 76.5 | 77.21 | 136,399 | -0.44% |
| 2026-09-29 | 77.9 | 79.63 | 76.74 | 77.55 | 84,922 | -0.56% |
| 2026-09-28 | 78.48 | 78.51 | 77.86 | 77.99 | 56,949 | -0.62% |
| 2026-09-25 | 78.97 | 79.583 | 78.7 | 78.91 | 52,211 | +0.10% |
| 2026-09-24 | 78.08 | 79.15 | 77.59 | 78.83 | 89,734 | +1.05% |
| 2026-09-23 | 78.21 | 78.73 | 77.87 | 78.01 | 66,650 | -0.52% |
| 2026-09-22 | 78.99 | 79.28 | 78.14 | 78.42 | 60,303 | -0.17% |
| 2026-09-21 | 78.96 | 79.18 | 78.305 | 78.55 | 67,153 | -0.46% |
| 2026-09-18 | 78.89 | 79.44 | 77.75 | 78.91 | 144,604 | -0.60% |
| 2026-09-17 | 79.93 | 79.99 | 78.78 | 79.39 | 97,645 | +0.30% |
| 2026-09-16 | 80.45 | 80.541 | 78.12 | 79.15 | 83,014 | -1.70% |
| 2026-09-15 | 80.21 | 80.705 | 79.67 | 80.52 | 71,205 | +0.27% |
| 2026-09-14 | 80.14 | 81.38 | 79.41 | 80.3 | 84,507 | +0.17% |
| 2026-09-11 | 80.6 | 80.79 | 79.05 | 80.16 | 99,776 | +0.30% |
| 2026-09-10 | 78.68 | 80.02 | 78.083 | 79.92 | 61,379 | +1.42% |
| 2026-09-09 | 79.07 | 79.65 | 78.46 | 78.8 | 60,356 | -0.87% |
| 2026-09-08 | 79.89 | 80.22 | 79.36 | 79.49 | 103,949 | -0.93% |
| 2026-09-04 | 79.39 | 80.71 | 78.538 | 80.24 | 90,193 | +0.45% |
| 2026-09-03 | 80.03 | 80.675 | 79.8 | 79.88 | 71,394 | +0.49% |
| 2026-09-02 | 77.98 | 79.71 | 77.98 | 79.49 | 93,560 | +1.94% |
| 2026-09-01 | 78.08 | 79.81 | 77.33 | 77.98 | 102,682 | -0.37% |
| 2026-08-31 | 78.62 | 78.86 | 77.755 | 78.27 | 106,772 | -0.76% |
| 2026-08-28 | 78.64 | 79.415 | 78.5 | 78.87 | 75,590 | +0.43% |
| 2026-08-27 | 78.21 | 78.83 | 77.244 | 78.53 | 79,143 | -0.18% |
| 2026-08-26 | 78.84 | 79.4 | 77.94 | 78.67 | 160,285 | +0.00% |
| 2026-08-25 | 79 | 79.25 | 78.115 | 78.67 | 127,410 | +0.03% |
| 2026-08-24 | 79.15 | 79.915 | 78.46 | 78.65 | 63,827 | -0.59% |
| 2026-08-21 | 79.27 | 80 | 78.35 | 79.12 | 141,684 | +0.43% |
| 2026-08-20 | 78.11 | 79.23 | 77.423 | 78.78 | 72,539 | +0.32% |
| 2026-08-19 | 80.32 | 80.32 | 78.4 | 78.53 | 81,611 | -1.74% |
| 2026-08-18 | 80.39 | 80.7 | 79.645 | 79.92 | 64,602 | -0.58% |
| 2026-08-17 | 81.14 | 81.89 | 80.1 | 80.39 | 73,877 | -1.47% |
| 2026-08-14 | 81.57 | 82 | 80.745 | 81.59 | 83,697 | +0.14% |
| 2026-08-13 | 81.04 | 81.55 | 80.595 | 81.48 | 76,727 | +1.22% |
| 2026-08-12 | 79.62 | 81.83 | 79.62 | 80.5 | 66,272 | +0.22% |
| 2026-08-11 | 80.35 | 80.92 | 79.8 | 80.32 | 101,192 | +0.11% |
| 2026-08-10 | 80.04 | 80.65 | 79.79 | 80.23 | 133,446 | -0.52% |
| 2026-08-07 | 80.925 | 81.59 | 80.31 | 80.65 | 105,466 | -0.95% |
| 2026-08-06 | 82.1 | 82.64 | 80.765 | 81.42 | 119,820 | -0.31% |
| 2026-08-05 | 82.39 | 82.62 | 81.32 | 81.67 | 79,756 | -0.43% |
| 2026-08-04 | 81.41 | 82.11 | 80.466 | 82.02 | 64,829 | +0.81% |
| 2026-08-03 | 81.5 | 82.91 | 80.92 | 81.36 | 152,244 | +1.31% |
| 2026-07-31 | 79.99 | 80.95 | 79.075 | 80.31 | 68,960 | +0.21% |
| 2026-07-30 | 81.39 | 81.39 | 79.92 | 80.14 | 42,768 | -0.71% |
| 2026-07-29 | 80.69 | 81.7 | 79.68 | 80.71 | 81,398 | -0.07% |
| 2026-07-28 | 79.5 | 81.385 | 78.165 | 80.77 | 92,117 | +1.92% |
| 2026-07-27 | 79.84 | 80.52 | 79.18 | 79.25 | 117,602 | +0.00% |
| 2026-07-24 | 78.7 | 80.21 | 77.143 | 79.25 | 66,644 | +1.17% |
| 2026-07-23 | 77.01 | 78.57 | 76.44 | 78.33 | 74,591 | +0.69% |
| 2026-07-22 | 78.55 | 78.96 | 76.97 | 77.79 | 63,899 | -1.17% |
| 2026-07-21 | 77.9 | 79 | 77.075 | 78.71 | 102,964 | +0.73% |
| 2026-07-20 | 78.54 | 78.99 | 76.85 | 78.14 | 131,983 | -0.14% |
| 2026-07-17 | 79.12 | 79.15 | 76.865 | 78.25 | 189,818 | -2.32% |
| 2026-07-16 | 77.31 | 81.44 | 76.54 | 80.11 | 430,472 | +3.31% |
| 2026-07-15 | 77.08 | 79.795 | 75.2 | 77.54 | 124,416 | +0.75% |
| 2026-07-14 | 77.55 | 79.2 | 76.66 | 76.96 | 169,098 | -0.76% |
| 2026-07-13 | 77.76 | 80.44 | 76.54 | 77.55 | 200,655 | -0.12% |
| 2026-07-10 | 76.83 | 77.895 | 75.76 | 77.64 | 73,110 | +0.60% |
| 2026-07-09 | 77 | 78.28 | 76.75 | 77.18 | 97,447 | +0.78% |
| 2026-07-08 | 77.36 | 77.36 | 75.74 | 76.58 | 80,561 | -1.20% |
| 2026-07-07 | 78.43 | 79.045 | 77.33 | 77.51 | 45,118 | -1.17% |
| 2026-07-06 | 78.48 | 79.545 | 78.22 | 78.43 | 110,771 | -0.51% |
| 2026-07-02 | 81.29 | 82.4 | 78.77 | 78.83 | 91,477 | -2.87% |
| 2026-07-01 | 78.78 | 81.37 | 77.905 | 81.16 | 80,211 | +3.51% |
| 2026-06-30 | 78.02 | 79.76 | 77.72 | 78.41 | 94,680 | +0.17% |
| 2026-06-29 | 78.04 | 78.5 | 77.14 | 78.28 | 66,963 | -0.43% |
| 2026-06-26 | 76.9 | 79.29 | 76.8 | 79.05 | 248,334 | +2.82% |
| 2026-06-25 | 76.71 | 77.3 | 76.5 | 76.88 | 102,492 | +0.44% |
| 2026-06-24 | 76.19 | 76.97 | 76 | 76.54 | 66,437 | +0.88% |
| 2026-06-23 | 74.97 | 76.36 | 73.28 | 75.87 | 105,995 | +1.40% |
| 2026-06-22 | 74.09 | 75.625 | 74.09 | 74.82 | 67,546 | +0.79% |
| 2026-06-18 | 74.88 | 75.7 | 74 | 74.23 | 163,730 | +0.81% |
| 2026-06-17 | 74.91 | 75.89 | 73.005 | 73.63 | 115,974 | -1.52% |
| 2026-06-16 | 74.72 | 75.62 | 74.28 | 74.77 | 73,012 | +0.40% |
| 2026-06-15 | 76.29 | 76.795 | 74.39 | 74.47 | 58,884 | -1.83% |
| 2026-06-12 | 75.27 | 76.15 | 75.135 | 75.86 | 58,593 | +0.78% |
| 2026-06-11 | 75.69 | 76.92 | 72 | 75.27 | 58,969 | -0.16% |
| 2026-06-10 | 74.96 | 76.24 | 74.4 | 75.39 | 95,235 | +1.22% |
| 2026-06-09 | 74.11 | 75.28 | 73.97 | 74.48 | 102,343 | +1.26% |
| 2026-06-08 | 73.65 | 74.38 | 73.04 | 73.55 | 62,989 | +0.33% |
| 2026-06-05 | 72.51 | 74.415 | 71.98 | 73.31 | 110,593 | +1.17% |
| 2026-06-04 | 71.81 | 73.465 | 71.7 | 72.46 | 74,705 | +2.00% |
| 2026-06-03 | 72.5 | 73.12 | 70.94 | 71.04 | 157,188 | -2.47% |
| 2026-06-02 | 70.73 | 73.02 | 70.39 | 72.84 | 104,364 | +2.56% |
| 2026-06-01 | 71.17 | 72.14 | 70.375 | 71.02 | 63,020 | -1.02% |
| 2026-05-29 | 71.25 | 72.37 | 70.9 | 71.75 | 115,999 | +0.57% |
| 2026-05-28 | 70.97 | 71.5 | 70.34 | 71.34 | 55,691 | +0.62% |
| 2026-05-27 | 71.32 | 71.99 | 70.635 | 70.9 | 130,788 | -0.59% |
| 2026-05-26 | 71.22 | 72.75 | 69.72 | 71.32 | 113,238 | +0.55% |
| 2026-05-22 | 71.37 | 71.78 | 66.73 | 70.93 | 123,385 | -0.32% |
| 2026-05-21 | 69.79 | 71.22 | 69.025 | 71.16 | 92,185 | +1.60% |
| 2026-05-20 | 68.4 | 70.14 | 68.15 | 70.04 | 105,951 | +2.31% |
| 2026-05-19 | 68.95 | 68.95 | 68.29 | 68.46 | 72,376 | -0.74% |
| 2026-05-18 | 67.56 | 69.175 | 67.56 | 68.97 | 102,241 | +2.66% |
| 2026-05-15 | 67.79 | 68.28 | 66.98 | 67.18 | 103,099 | -1.31% |
| 2026-05-14 | 68.29 | 69.05 | 67.99 | 68.07 | 74,128 | +0.24% |
| 2026-05-13 | 68.11 | 69.235 | 67.475 | 67.91 | 106,408 | -0.86% |
| 2026-05-12 | 68.99 | 69.333 | 67.29 | 68.5 | 96,552 | -0.71% |