Great Southern Bancorp, Inc. - Common Stock (NQ: GSBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	55.56	56.63	54.74	55.60	31,858	-0.07(-0.13%)
Mar 10, 2025	56.57	57.28	55.51	55.67	37,147	-1.44(-2.52%)
Mar 07, 2025	56.39	57.62	56.30	57.11	25,198	+0.31(+0.55%)
Mar 06, 2025	56.82	57.10	56.18	56.80	26,582	-0.28(-0.49%)
Mar 05, 2025	57.48	57.89	56.75	57.08	34,560	-0.17(-0.30%)
Mar 04, 2025	58.46	58.46	57.02	57.25	36,284	-1.78(-3.02%)
Mar 03, 2025	59.25	60.16	58.81	59.03	37,431	+0.02(+0.03%)
Feb 28, 2025	58.49	59.45	57.33	59.01	41,202	+0.79(+1.36%)
Feb 27, 2025	58.29	59.55	57.80	58.22	27,784	-0.41(-0.70%)
Feb 26, 2025	58.39	59.07	57.80	58.63	77,938	+0.27(+0.46%)
Feb 25, 2025	58.10	58.99	57.91	58.36	29,551	+0.49(+0.85%)
Feb 24, 2025	59.08	59.08	57.87	57.87	25,868	-0.91(-1.55%)
Feb 21, 2025	59.79	59.79	58.66	58.78	32,291	-0.45(-0.76%)
Feb 20, 2025	59.10	59.43	58.23	59.23	23,723	-0.25(-0.42%)
Feb 19, 2025	59.16	59.71	58.83	59.48	18,678	-0.39(-0.65%)
Feb 18, 2025	59.45	60.18	59.34	59.87	21,245	+0.14(+0.23%)
Feb 14, 2025	60.00	60.66	59.41	59.73	18,135	-0.19(-0.32%)
Feb 13, 2025	60.00	60.00	58.88	59.92	20,732	+0.42(+0.71%)
Feb 12, 2025	60.55	60.55	59.50	59.50	20,044	-2.14(-3.47%)
Feb 11, 2025	59.75	61.65	59.75	61.64	39,916	+1.82(+3.04%)
Feb 10, 2025	59.97	60.77	59.18	59.82	72,340	-0.04(-0.07%)
Feb 07, 2025	60.82	60.82	58.84	59.86	37,224	-0.80(-1.32%)
Feb 06, 2025	60.34	60.78	59.36	60.66	26,783	+0.47(+0.78%)
Feb 05, 2025	59.61	60.30	58.60	60.19	32,762	+0.67(+1.13%)
Feb 04, 2025	58.28	59.72	58.28	59.52	26,554	+1.27(+2.18%)
Feb 03, 2025	57.40	58.48	57.00	58.25	33,945	-0.54(-0.92%)
Jan 31, 2025	58.60	59.65	58.10	58.79	51,242	-0.20(-0.34%)
Jan 30, 2025	60.30	60.91	58.91	58.99	26,989	-1.00(-1.67%)
Jan 29, 2025	58.95	60.51	58.79	59.99	26,720	+0.67(+1.13%)
Jan 28, 2025	59.14	60.47	58.82	59.32	27,500	-0.21(-0.35%)
Jan 27, 2025	58.55	60.39	58.09	59.53	52,192	+0.87(+1.48%)
Jan 24, 2025	58.01	58.94	56.50	58.66	43,013	+0.26(+0.45%)
Jan 23, 2025	59.10	60.41	58.14	58.40	55,360	-0.61(-1.03%)
Jan 22, 2025	61.16	61.16	57.43	59.01	49,211	-2.99(-4.82%)
Jan 21, 2025	60.86	62.19	60.86	62.00	57,401	+1.58(+2.62%)
Jan 17, 2025	60.10	61.06	59.28	60.42	22,009	+0.55(+0.92%)
Jan 16, 2025	60.86	61.24	58.88	59.87	30,798	-0.87(-1.43%)
Jan 15, 2025	61.33	61.42	59.80	60.74	19,372	+1.25(+2.10%)
Jan 14, 2025	58.13	59.49	58.13	59.49	39,913	+1.69(+2.91%)
Jan 13, 2025	56.70	57.84	56.21	57.80	28,856	+0.73(+1.29%)
Jan 10, 2025	57.91	57.91	56.09	57.07	34,097	-1.49(-2.54%)
Jan 08, 2025	58.13	58.85	57.98	58.56	21,901	+0.16(+0.27%)
Jan 07, 2025	59.10	59.10	57.91	58.41	27,084	-0.56(-0.96%)
Jan 06, 2025	59.28	59.58	58.69	58.97	31,416	-0.37(-0.62%)
Jan 03, 2025	58.75	59.34	57.36	59.34	28,352	+0.78(+1.33%)