GSBC

Great Southern Bancorp, Inc. Historical Stock Prices

$41.68
*  
0.06
0.14%
Get GSBC Alerts
*Delayed - data as of Jul. 30, 2015 11:22 ET  -  Find a broker to begin trading GSBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GSBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:22  41.72  41.92  41.60  41.68 7,905
07/29/2015 41.98 41.98 41.47 41.74 27,991
07/28/2015 41.66 41.97 41.2 41.84 41,088
07/27/2015 41.75 41.75 41.34 41.57 40,089
07/24/2015 42 42.3 41.56 41.75 36,890
07/23/2015 42.57 42.95 41.72 42.08 41,655
07/22/2015 41.91 42.98 41.68 42.55 33,954
07/21/2015 42.31 42.8 41.78 41.84 38,558
07/20/2015 42.4 42.6 41.94 42.47 30,867
07/17/2015 42.84 42.94 41.98 42.39 30,399
07/16/2015 42.66 42.989 42.31 42.67 25,978
07/15/2015 42.56 42.96 42.32 42.45 20,700
07/14/2015 42.36 42.48 41.6391 42.4 26,680
07/13/2015 42.72 42.96 42.2912 42.4 43,017
07/10/2015 41.95 42.55 41.2301 42.3 35,884
07/09/2015 41.68 42.16 40.94 41.51 36,085
07/08/2015 41.33 41.878 40.46 41.22 81,920
07/07/2015 41.71 41.82 41.18 41.67 40,184
07/06/2015 41.18 42.11 41.02 41.85 34,345
07/02/2015 42.13 42.335 41.28 41.52 15,867
07/01/2015 42.33 42.65 41.91 42.22 16,837
06/30/2015 42.11 42.5 41.4 42.14 41,659
06/29/2015 42.14 42.51 41.55 41.79 28,600
06/26/2015 42.37 42.65 42.08 42.51 58,377
06/25/2015 42.53 42.95 42.22 42.54 18,710
06/24/2015 42.34 42.49 42.04 42.35 22,318
06/23/2015 41.77 42.44 41.66 42.42 19,587
06/22/2015 41.45 41.85 41.44 41.76 20,375
06/19/2015 41.34 41.74 41.1 41.4 67,423
06/18/2015 40.85 41.62 40.56 41.25 67,912
06/17/2015 41.4 41.4 40.4 40.47 27,720
06/16/2015 40.28 41.63 40.23 41.49 49,948
06/15/2015 40.31 41.05 40.06 40.57 24,868
06/12/2015 40.36 40.93 40.29 40.76 13,583
06/11/2015 40.56 40.9599 39.95 40.57 15,012
06/10/2015 40.19 40.91 39.91 40.67 42,497
06/09/2015 39.84 40.249 39.67 39.84 25,034
06/08/2015 40 40.1 39.85 40 33,092
06/05/2015 39.65 40 39.62 40 21,396
06/04/2015 39.78 40.125 39.39 39.48 17,857
06/03/2015 39.95 40.37 39.66 40.01 26,279
06/02/2015 39.53 40.141 39.53 39.74 17,100
06/01/2015 39.85 39.85 38.93 39.42 31,245
05/29/2015 39.18 39.58 38.76 39.46 33,931
05/28/2015 39.5 39.64 39.44 39.51 7,006
05/27/2015 39.56 39.9 39.02 39.76 33,151
05/26/2015 39.53 39.66 38.91 39.23 35,908
05/22/2015 40.21 40.4 39.58 39.82 44,404
05/21/2015 39.75 40.2 39.68 40.03 32,043
05/20/2015 40.29 40.29 39.22 39.74 21,726
05/19/2015 39.59 40.34 39.58 40.13 25,083
05/18/2015 38.88 40.12 38.88 39.98 28,638
05/15/2015 40.09 40.15 39.02 39.21 24,190
05/14/2015 40.48 40.57 39.91 40.14 29,602
05/13/2015 39.42 40.21 39.05 40.08 41,295
05/12/2015 39.57 39.57 38.62 39.34 26,733
05/11/2015 38.83 39.78 38.83 39.43 25,377
05/08/2015 39.45 39.45 38.6051 39.02 33,529
05/07/2015 38.69 39.19 38.19 38.93 25,177
05/06/2015 38.85 39.21 38 38.69 29,413
05/05/2015 38.97 39.13 38.35 38.71 26,128
05/04/2015 38.99 39.7 38.8 39.26 33,623
05/01/2015 39.46 39.745 38.692 38.75 34,466
04/30/2015 40.5 40.72 39.21 39.42 46,082
04/29/2015 41.16 41.22 40.56 40.65 28,788
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?