Free Trial

Great Southern Bancorp (GSBC) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free GSBC Stock Alerts
$53.00
+0.41 (+0.78%)
(As of 04:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Great Southern Bancorp Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
-0.45%
3 Month
Performance
+4.08%
6 Month
Performance
-9.48%
Year-To-Date
Performance
-10.70%
1 Year
Performance
-0.88%
Receive GSBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Great Southern Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
This Weight Loss Company Can't Make Enough Product
A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!
Get the name of the company and their stock ticker here >>>

GSBC Stock Chart for Tuesday, June, 18, 2024

GSBC Chart by TradingView

Great Southern Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$51.33$52.59
+2.45%		$52.64$50.8221,516 shs$613.20 million
06/14/2024$52.05$51.33
-1.38%		$51.53$51.2023,801 shs$598.51 million
06/13/2024$52.73$52.05
-1.29%		$52.68$51.6119,993 shs$606.90 million
06/12/2024$51.31$52.73
+2.77%		$53.70$52.2527,935 shs$614.83 million
06/11/2024$51.07$51.31
+0.47%		$51.54$50.5223,137 shs$598.28 million
06/10/2024$51.96$51.07
-1.71%		$52.01$51.0419,288 shs$595.37 million
06/07/2024$52.05$51.96
-0.17%		$52.15$51.7715,435 shs$605.85 million
06/06/2024$51.67$52.05
+0.74%		$52.14$50.5522,350 shs$606.90 million
06/05/2024$51.41$51.67
+0.51%		$51.67$51.0720,230 shs$602.47 million
06/04/2024$51.77$51.41
-0.70%		$53.30$51.0023,507 shs$599.44 million
06/03/2024$52.49$51.77
-1.37%		$52.86$51.1923,100 shs$603.64 million
05/31/2024$51.53$52.49
+1.86%		$52.59$51.3153,602 shs$612.03 million
05/30/2024$50.57$51.53
+1.90%		$51.86$50.9027,101 shs$600.84 million
05/29/2024$51.39$50.57
-1.60%		$50.77$50.0238,399 shs$589.65 million
05/28/2024$52.04$51.39
-1.25%		$52.45$50.9617,939 shs$599.21 million
05/27/2024$52.04$52.04$52.16$50.8428,000 shs$606.68 million
05/24/2024$51.75$52.04
+0.56%		$52.16$50.8428,027 shs$606.79 million
05/23/2024$52.93$51.75
-2.23%		$53.14$51.3525,555 shs$603.41 million
05/22/2024$52.99$52.93
-0.11%		$53.58$52.7524,450 shs$617.16 million
05/21/2024$52.54$52.99
+0.86%		$53.23$52.2313,500 shs$617.86 million
05/20/2024$53.24$52.54
-1.31%		$53.45$52.4716,315 shs$612.62 million
05/17/2024$53.01$53.24
+0.43%		$54.11$53.0319,404 shs$620.78 million
05/16/2024$53.03$53.01
-0.04%		$53.18$52.4428,172 shs$618.10 million
05/15/2024$53.28$53.03
-0.47%		$54.01$53.0316,163 shs$618.33 million
05/14/2024$52.88$53.28
+0.76%		$53.58$52.9115,941 shs$621.25 million
05/13/2024$53.49$52.88
-1.14%		$54.07$52.8421,255 shs$616.48 million
05/10/2024$53.23$53.49
+0.49%		$53.70$52.9116,947 shs$623.59 million
05/09/2024$53.08$53.23
+0.28%		$53.61$52.7834,376 shs$620.56 million
05/08/2024$52.42$53.08
+1.26%		$53.25$52.4318,321 shs$618.81 million
05/07/2024$53.86$52.42
-2.67%		$54.50$52.4229,790 shs$611.22 million
05/06/2024$53.76$53.86
+0.19%		$54.24$53.8624,606 shs$628.01 million
05/03/2024$53.05$53.76
+1.34%		$53.91$53.4324,215 shs$626.84 million
05/02/2024$52.30$53.05
+1.43%		$53.16$52.3920,591 shs$622.28 million
05/01/2024$51.40$52.30
+1.75%		$52.73$51.6821,924 shs$613.48 million
04/30/2024$52.01$51.40
-1.17%		$51.98$51.3224,360 shs$602.92 million
04/29/2024$52.71$52.01
-1.33%		$53.08$51.9313,458 shs$610.08 million
04/26/2024$52.91$52.71
-0.38%		$53.29$52.4427,131 shs$618.29 million
04/25/2024$53.66$52.91
-1.40%		$53.21$52.3529,361 shs$620.63 million
04/24/2024$53.69$53.66
-0.06%		$53.90$52.8534,451 shs$629.43 million
04/23/2024$52.87$53.69
+1.55%		$53.92$52.8817,169 shs$629.78 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/22/2024$52.45$52.87
+0.80%		$53.34$52.0133,978 shs$620.17 million
04/19/2024$50.91$52.45
+3.02%		$52.52$50.2030,167 shs$615.34 million
04/18/2024$50.09$50.91
+1.64%		$51.05$49.8730,761 shs$597.17 million
04/17/2024$50.32$50.09
-0.46%		$50.85$50.0928,896 shs$587.56 million
04/16/2024$50.57$50.32
-0.49%		$51.23$50.2928,095 shs$590.25 million
04/15/2024$50.91$50.57
-0.67%		$50.87$50.1221,359 shs$593.19 million
04/12/2024$50.78$50.91
+0.26%		$51.19$50.2628,394 shs$597.17 million
04/11/2024$50.43$50.78
+0.69%		$50.93$49.7722,747 shs$595.65 million
04/10/2024$53.10$50.43
-5.03%		$51.66$49.7430,562 shs$591.54 million
04/09/2024$52.95$53.10
+0.28%		$53.37$53.108,875 shs$622.86 million
04/08/2024$52.28$52.95
+1.28%		$53.33$52.5020,761 shs$621.10 million
04/05/2024$52.47$52.28
-0.36%		$52.88$52.2513,407 shs$613.24 million
04/04/2024$51.99$52.47
+0.92%		$53.05$52.3825,301 shs$615.47 million
04/03/2024$52.15$51.99
-0.31%		$52.16$51.7621,423 shs$609.84 million
04/02/2024$52.82$52.15
-1.27%		$52.70$51.7925,815 shs$611.72 million
04/01/2024$54.82$52.82
-3.65%		$54.53$52.5123,090 shs$619.58 million
03/29/2024$54.82$54.82$54.99$54.0045,955 shs$643.04 million
03/28/2024$54.05$54.82
+1.42%		$54.99$53.9445,955 shs$643.04 million
03/27/2024$52.05$54.05
+3.84%		$54.05$52.4327,753 shs$634.01 million
03/26/2024$52.60$52.05
-1.05%		$53.05$52.0531,040 shs$610.55 million
03/25/2024$52.48$52.60
+0.23%		$52.92$52.5118,059 shs$617.00 million
03/22/2024$53.16$52.48
-1.28%		$52.87$52.3821,463 shs$615.59 million
03/21/2024$52.88$53.16
+0.53%		$53.72$52.2338,801 shs$623.57 million
03/20/2024$51.25$52.88
+3.18%		$53.63$51.1132,044 shs$620.39 million
03/19/2024$50.92$51.25
+0.65%		$51.36$50.9134,798 shs$601.16 million
03/18/2024$51.59$50.92
-1.30%		$51.58$50.7042,043 shs$597.29 million

Related Companies:
This page (NASDAQ:GSBC) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's alway...
Prosper Trading Academy | Sponsored
The Hidden Anchor Investment of the Elite Revealed
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because sav...
Colonial Metals | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored