Free Trial

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

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free GSBC Stock Alerts
$52.71
-0.20 (-0.38%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Great Southern Bancorp Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+1.27%
3 Month
Performance
-3.80%
6 Month
Performance
+8.06%
Year-To-Date
Performance
-11.19%
1 Year
Performance
+4.73%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

GSBC Stock Chart for Friday, April, 26, 2024

GSBC Chart by TradingView

Great Southern Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$50.33$51.59
+2.50%		$51.86$50.6582,444 shs$605.25 million
03/14/2024$51.80$50.33
-2.84%		$51.08$50.0434,271 shs$593.89 million
03/13/2024$51.61$51.80
+0.37%		$52.20$51.2623,239 shs$611.24 million
03/12/2024$52.57$51.61
-1.83%		$52.27$51.4619,515 shs$609.00 million
03/11/2024$52.39$52.57
+0.34%		$52.79$51.8827,755 shs$620.33 million
03/08/2024$52.68$52.39
-0.55%		$53.19$52.3024,606 shs$618.20 million
03/07/2024$52.45$52.68
+0.44%		$53.29$52.1819,250 shs$621.62 million
03/06/2024$52.22$52.45
+0.44%		$53.22$51.5629,176 shs$618.91 million
03/05/2024$51.19$52.22
+2.01%		$52.61$50.8623,696 shs$616.20 million
03/04/2024$51.57$51.19
-0.74%		$52.24$51.0821,047 shs$604.04 million
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
03/01/2024$52.14$51.57
-1.09%		$52.54$51.0230,723 shs$608.53 million
02/29/2024$51.08$52.14
+2.08%		$52.44$51.0933,163 shs$615.25 million
02/28/2024$50.53$51.08
+1.09%		$51.26$49.8336,437 shs$602.74 million
02/27/2024$50.47$50.53
+0.12%		$51.53$50.2321,722 shs$596.25 million
02/26/2024$50.30$50.47
+0.34%		$50.60$49.8231,863 shs$595.55 million
02/23/2024$50.56$50.30
-0.51%		$50.99$50.0112,771 shs$593.54 million
02/22/2024$50.95$50.56
-0.77%		$51.36$49.8234,457 shs$596.61 million
02/21/2024$50.97$50.95
-0.04%		$51.21$50.2819,930 shs$601.21 million
02/20/2024$51.48$50.97
-0.99%		$51.85$50.9225,163 shs$601.45 million
02/19/2024$51.48$51.48$52.06$50.9925,300 shs$607.46 million
02/16/2024$52.40$51.48
-1.76%		$52.07$50.9925,346 shs$607.46 million
02/15/2024$50.78$52.40
+3.19%		$52.65$50.9539,047 shs$618.32 million
02/14/2024$49.64$50.78
+2.30%		$50.95$49.4048,409 shs$599.20 million
02/13/2024$52.05$49.64
-4.63%		$50.61$48.6751,931 shs$585.75 million
02/12/2024$50.93$52.05
+2.20%		$53.02$51.0633,619 shs$614.19 million
02/09/2024$50.36$50.93
+1.13%		$51.25$48.1941,201 shs$600.97 million
02/08/2024$50.10$50.36
+0.52%		$50.50$49.1634,540 shs$594.25 million
02/07/2024$50.68$50.10
-1.14%		$50.63$48.6526,915 shs$591.18 million
02/06/2024$50.90$50.68
-0.43%		$51.03$49.9032,445 shs$598.02 million
02/05/2024$51.65$50.90
-1.45%		$51.23$50.0532,071 shs$600.62 million
02/02/2024$51.88$51.65
-0.44%		$52.00$50.9231,670 shs$609.47 million
02/01/2024$52.09$51.88
-0.40%		$52.31$50.2842,675 shs$612.18 million
01/31/2024$54.99$52.09
-5.27%		$56.17$51.9144,508 shs$614.66 million
01/30/2024$54.50$54.99
+0.90%		$55.77$54.6620,396 shs$648.88 million
01/29/2024$54.79$54.50
-0.53%		$55.70$51.5331,828 shs$643.10 million
01/26/2024$54.87$54.79
-0.15%		$55.54$54.5415,864 shs$646.52 million
01/25/2024$54.44$54.87
+0.79%		$55.50$53.7232,720 shs$647.47 million

Related Companies:
This page (NASDAQ:GSBC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace