Great Southern Bancorp In... (GSBC)
NASDAQ: GSBC
· Real-Time Price · USD
61.23
0.43 (0.72%)
At close: Oct 03, 2025, 3:59 PM
61.23
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
GSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.85 | 62.00 | 60.86 | 61.23 | 61.23 | 0.71% | 26,762 |
| Oct 2, 2025 | 60.53 | 61.00 | 60.20 | 60.80 | 60.80 | 0.18% | 27,500 |
| Oct 1, 2025 | 60.79 | 60.95 | 60.06 | 60.69 | 60.69 | -0.91% | 31,524 |
| Sep 30, 2025 | 60.71 | 61.30 | 60.01 | 61.25 | 61.25 | 0.38% | 55,740 |
| Sep 29, 2025 | 61.99 | 61.99 | 60.76 | 61.02 | 61.02 | -2.16% | 28,914 |
| Sep 26, 2025 | 62.18 | 62.40 | 61.72 | 62.37 | 61.94 | 0.68% | 21,128 |
| Sep 25, 2025 | 62.00 | 62.11 | 61.63 | 61.95 | 61.52 | -0.35% | 31,900 |
| Sep 24, 2025 | 62.59 | 62.94 | 61.75 | 62.17 | 61.74 | -0.34% | 26,400 |
| Sep 23, 2025 | 62.78 | 63.43 | 62.26 | 62.38 | 61.95 | -0.78% | 25,612 |
| Sep 22, 2025 | 62.44 | 62.98 | 62.08 | 62.87 | 62.44 | -0.02% | 34,100 |
| Sep 19, 2025 | 64.23 | 64.23 | 62.88 | 62.88 | 62.45 | -2.53% | 112,100 |
| Sep 18, 2025 | 62.73 | 64.57 | 62.73 | 64.51 | 64.07 | 3.88% | 41,420 |
| Sep 17, 2025 | 62.34 | 63.73 | 61.54 | 62.10 | 61.67 | 0.21% | 38,500 |
| Sep 16, 2025 | 62.50 | 62.50 | 61.48 | 61.97 | 61.54 | -1.12% | 28,100 |
| Sep 15, 2025 | 62.62 | 62.97 | 62.49 | 62.67 | 62.24 | -0.06% | 30,700 |
| Sep 12, 2025 | 62.90 | 63.14 | 62.52 | 62.71 | 62.28 | -1.43% | 28,200 |
| Sep 11, 2025 | 63.03 | 63.81 | 62.95 | 63.62 | 63.18 | 0.86% | 39,800 |
| Sep 10, 2025 | 63.20 | 63.69 | 62.76 | 63.08 | 62.65 | -0.33% | 32,700 |
| Sep 9, 2025 | 63.69 | 64.24 | 63.13 | 63.29 | 62.85 | -0.86% | 29,700 |
| Sep 8, 2025 | 63.86 | 63.86 | 62.72 | 63.84 | 63.40 | 0.55% | 30,904 |
Page 1 of 136