Quantcast
GSBC

Great Southern Bancorp, Inc. Common Stock Historical Stock Prices

$51.27
*  
2.78
5.14%
Get GSBC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GSBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 53.74 54.13 51.14 51.27 42,867
03/21/2019 53.66 54.875 53.66 54.05 34,372
03/20/2019 54.31 54.55 53.72 53.92 24,380
03/19/2019 55.71 56.34 54.25 54.25 7,853
03/18/2019 55.39 55.84 54.81 55.52 66,887
03/15/2019 55.48 56.18 55.16 55.49 61,518
03/14/2019 54.92 55.19 54.53 55.19 8,683
03/13/2019 55.14 55.47 54.91 54.92 9,188
03/12/2019 55.6 55.6 54.74 54.88 16,410
03/11/2019 54.43 55.44 54.43 55.44 18,357
03/08/2019 53.88 54.73 53.88 54.44 18,054
03/07/2019 54.68 54.88 54.14 54.54 21,384
03/06/2019 56.35 56.68 54.88 54.88 18,567
03/05/2019 56.5 56.69 55.9 56.52 42,101
03/04/2019 56.72 57.945 55.99 56.43 21,385
03/01/2019 56.82 57.03 56.53 57.03 19,677
02/28/2019 56.36 57 56.36 56.63 28,317
02/27/2019 55.62 56.42 55.62 56.42 13,256
02/26/2019 56.22 56.31 55.58 55.63 27,307
02/25/2019 56.85 57.47 56.395 56.46 27,101
02/22/2019 56.69 56.78 56.3 56.67 18,787
02/21/2019 56.85 56.85 56.18 56.75 35,710
02/20/2019 56.35 57.4542 55.52 56.86 35,204
02/19/2019 55.02 56.69 55.02 56.24 50,545
02/15/2019 54.09 55.05 54.02 55.01 75,913
02/14/2019 53.87 54.2 53.65 53.95 48,676
02/13/2019 53.91 54.37 53.77 54.11 24,460
02/12/2019 53.95 54.4 53.56 54.02 23,887
02/11/2019 53.0594 53.76 52.9736 53.76 21,762
02/08/2019 53.35 53.62 53.02 53.53 17,118
02/07/2019 53.4 53.94 53.0246 53.48 18,653
02/06/2019 52.88 53.33 52.7142 53.27 24,010
02/05/2019 53.42 53.63 53.1 53.28 14,509
02/04/2019 53.19 53.77 52.54 53.63 29,377
02/01/2019 52.92 53.16 51.15 52.98 28,988
01/31/2019 52.7 53.565 52.55 53.34 46,738
01/30/2019 53.4 53.4 52.71 52.86 25,582
01/29/2019 53.98 54 53.01 53.22 26,223
01/28/2019 52.54 53.83 52.54 53.78 33,951
01/25/2019 53.27 53.38 52.6352 52.9 39,763
01/24/2019 51 53.57 50.6103 53.18 69,564
01/23/2019 50.98 50.98 48.75 50.55 32,612
01/22/2019 50.05 50.41 49.52 49.58 19,208
01/18/2019 50.23 50.98 50.05 50.32 25,603
01/17/2019 50.5 50.5 49.72 50.22 18,556
01/16/2019 48.77 50.67 48.76 50.67 57,255
01/15/2019 48.6 49.63 47.74 48.55 43,477
01/14/2019 48.41 48.68 47.47 48.01 65,401
01/11/2019 49.01 49.78 48.58 48.69 25,050
01/10/2019 49.35 49.9896 48.65 49.1 11,950
01/09/2019 49.4 50.9999 49.11 49.4 19,293
01/08/2019 49.13 49.49 48.4105 49.49 19,983
01/07/2019 48.36 49.17 47.828 48.87 26,823
01/04/2019 47.05 48.49 46.9 48.35 21,670
01/03/2019 47.01 47.92 45.9807 46.6 25,972
01/02/2019 45.75 47.25 45.44 47.24 47,328
12/31/2018 46.28 47.09 45.36 46.03 19,511
12/28/2018 45.07 46.51 44.98 46.18 23,116
12/27/2018 45.75 46.28 44.15 45.19 35,375
12/26/2018 44.67 46.42 44.67 46.21 25,485
12/24/2018 45.84 46.5 44.51 44.52 11,458
12/21/2018 46.23 46.43 43.3011 46.15 63,461
*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?

Smart Portfolio