Get the Stockscreener App
61.81
2.35%
-1.49
After Hours:
61.79
-0.02
-0.03%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Great Southern Bancorp Inc Stock (GSBC) Price History
The historical daily chart and data for Great Southern Bancorp Inc stock (GSBC), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $61.81.
- Great Southern Bancorp Inc all-time high stock price is $68.02, occurred on November 06, 2024.
- The lowest Great Southern Bancorp Inc stock price recorded was $26.95 on February 06, 2014. Since then, Great Southern Bancorp Inc's stock price has risen over 129.35% to $61.81 now.
- The 52-week high stock price for GSBC is $68.02, representing a 10.04% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for GSBC is $48.19, indicating a -22.04% decrease from the current share price, occurred on February 09, 2024.
- The closing price of Great Southern Bancorp Inc (GSBC) stock in the beginning of 2023 was $59.21. The stock closed the year at $59.49, a gain of over 0.47% for the year.
The table below shows more information about GSBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $63.46 | $61.77 | $1.69 | 16,456.0 | -2.35% |
| Nov 15, 2024 | $63.66 | $62.04 | $1.62 | 17,627.0 | +0.05% |
| Nov 14, 2024 | $64.10 | $62.10 | $2.00 | 25,299.0 | -0.50% |
| Nov 13, 2024 | $64.70 | $62.75 | $1.95 | 20,930.0 | +0.30% |
| Nov 12, 2024 | $65.56 | $63.22 | $2.34 | 40,082.0 | -1.46% |
| Nov 11, 2024 | $65.41 | $63.92 | $1.48 | 41,668.0 | +0.61% |
| Nov 08, 2024 | $64.59 | $63.80 | $0.79 | 25,514.0 | +0.46% |
| Nov 07, 2024 | $65.99 | $63.04 | $2.95 | 49,308.0 | -4.87% |
| Nov 06, 2024 | $68.02 | $62.40 | $5.62 | 116,804.0 | +14.22% |
| Nov 05, 2024 | $58.74 | $57.49 | $1.25 | 21,674.0 | +3.41% |
| Nov 04, 2024 | $57.45 | $56.46 | $0.985 | 16,776.0 | -0.87% |
| Nov 01, 2024 | $57.63 | $56.31 | $1.32 | 10,609.0 | +0.83% |
| Oct 31, 2024 | $58.08 | $56.69 | $1.39 | 14,521.0 | -2.98% |
| Oct 30, 2024 | $58.80 | $58.23 | $0.565 | 8,959.0 | +0.53% |
| Oct 29, 2024 | $58.49 | $57.80 | $0.69 | 12,070.0 | -0.41% |
| Oct 28, 2024 | $59.24 | $57.25 | $1.99 | 18,810.0 | +2.58% |
| Oct 25, 2024 | $58.43 | $56.60 | $1.83 | 17,153.0 | -2.98% |
| Oct 24, 2024 | $58.64 | $55.86 | $2.78 | 18,716.0 | +0.77% |
| Oct 23, 2024 | $58.28 | $55.97 | $2.31 | 31,834.0 | +3.30% |
| Oct 22, 2024 | $56.42 | $55.64 | $0.78 | 15,206.0 | +0.88% |
| Oct 21, 2024 | $58.08 | $55.61 | $2.47 | 15,324.0 | -4.38% |
Great Southern Bancorp Inc Stock (GSBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Great Southern Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Great Southern Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Great Southern Bancorp Inc Stock (GSBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $68.02 | $56.31 | $11.70 | 402,747.0 | +9.03% |
| Oct, 2024 | $60.60 | $54.23 | $6.37 | 373,146.0 | -1.08% |
| Sep, 2024 | $62.19 | $54.48 | $7.71 | 486,939.0 | -3.78% |
| Aug, 2024 | $62.57 | $53.93 | $8.64 | 533,892.0 | -4.87% |
| Jul, 2024 | $65.90 | $52.70 | $13.20 | 721,982.0 | +12.59% |
| Jun, 2024 | $56.05 | $50.52 | $5.53 | 458,867.0 | +5.94% |
| May, 2024 | $54.50 | $50.02 | $4.48 | 519,687.0 | +2.12% |
| Apr, 2024 | $55.36 | $49.74 | $5.62 | 525,415.0 | -6.24% |
| Mar, 2024 | $54.99 | $50.04 | $4.95 | 629,403.0 | +5.14% |
| Feb, 2024 | $53.02 | $48.19 | $4.83 | 655,941.0 | +0.10% |
| Jan, 2024 | $60.31 | $51.53 | $8.78 | 594,466.0 | -12.23% |
Great Southern Bancorp Inc Stock (GSBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $61.94 | $51.88 | $10.06 | 538,174.0 | +16.81% |
| Nov, 2023 | $54.72 | $48.87 | $5.85 | 429,234.0 | +2.19% |
| Oct, 2023 | $50.75 | $46.60 | $4.15 | 595,043.0 | +3.76% |
| Sep, 2023 | $51.66 | $45.66 | $6.00 | 468,313.0 | -5.05% |
| Aug, 2023 | $55.97 | $49.99 | $5.98 | 488,913.0 | -8.78% |
| Jul, 2023 | $57.72 | $49.52 | $8.20 | 469,451.0 | +9.07% |
| Jun, 2023 | $56.00 | $48.87 | $7.13 | 587,046.0 | +4.32% |
| May, 2023 | $53.03 | $45.38 | $7.65 | 652,211.0 | -4.42% |
| Apr, 2023 | $53.40 | $49.19 | $4.21 | 588,693.0 | +0.39% |
| Mar, 2023 | $58.38 | $49.04 | $9.34 | 947,682.0 | -12.91% |
| Feb, 2023 | $59.09 | $57.47 | $1.62 | 342,171.0 | -0.43% |
| Jan, 2023 | $60.18 | $55.24 | $4.94 | 386,016.0 | -1.77% |
Great Southern Bancorp Inc Stock (GSBC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.83 | $58.13 | $4.70 | 538,449.0 | -5.04% |
| Nov, 2022 | $63.27 | $59.65 | $3.62 | 457,135.0 | +1.08% |
| Oct, 2022 | $64.16 | $57.15 | $7.01 | 664,963.0 | +8.60% |
| Sep, 2022 | $61.48 | $57.07 | $4.41 | 680,412.0 | -2.91% |
| Aug, 2022 | $63.95 | $58.45 | $5.50 | 582,442.0 | -5.10% |
| Jul, 2022 | $63.12 | $50.30 | $12.82 | 713,072.0 | +5.77% |
| Jun, 2022 | $59.96 | $56.17 | $3.79 | 1,110,838.0 | -1.33% |
| May, 2022 | $59.81 | $56.41 | $3.40 | 861,126.0 | +4.60% |
| Apr, 2022 | $61.17 | $56.62 | $4.55 | 629,590.0 | -3.85% |
| Mar, 2022 | $62.70 | $58.71 | $3.99 | 1,281,179.0 | -3.92% |
| Feb, 2022 | $62.00 | $58.45 | $3.55 | 760,492.0 | +3.51% |
| Jan, 2022 | $61.43 | $56.94 | $4.49 | 871,653.0 | +0.15% |
0.15%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):