Get the Stockscreener App
53.34
0.08%
-0.105
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Great Southern Bancorp, Inc. Stock (GSBC) Price History
The historical daily chart and data for Great Southern Bancorp, Inc. stock (GSBC), adjusted for splits and dividends, show that the latest closing stock price as of May 20, 2024, is $53.34.
- Great Southern Bancorp, Inc. all-time high stock price is $64.48, occurred on December 18, 2019.
- The lowest Great Southern Bancorp, Inc. stock price recorded was $26.95 on February 06, 2014. Since then, Great Southern Bancorp, Inc.'s stock price has risen over 97.94% to $53.34 now.
- The 52-week high stock price for GSBC is $61.94, representing a 16.11% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for GSBC is $45.66, indicating a -14.41% decrease from the current share price, occurred on September 21, 2023.
- The closing price of Great Southern Bancorp, Inc. (GSBC) stock in the beginning of 2023 was $59.21. The stock closed the year at $59.49, a gain of over 0.47% for the year.
The table below shows more information about GSBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $53.45 | $53.19 | $0.2599 | 1,200.0 | -0.02% |
| May 17, 2024 | $54.11 | $53.03 | $1.08 | 19,048.0 | +0.43% |
| May 16, 2024 | $53.18 | $52.25 | $0.93 | 27,677.0 | -0.04% |
| May 15, 2024 | $54.01 | $53.03 | $0.98 | 15,955.0 | -0.47% |
| May 14, 2024 | $53.58 | $52.91 | $0.67 | 15,776.0 | +0.76% |
| May 13, 2024 | $54.07 | $52.84 | $1.23 | 21,255.0 | -1.14% |
| May 10, 2024 | $53.70 | $52.91 | $0.79 | 16,827.0 | +0.49% |
| May 09, 2024 | $53.61 | $52.78 | $0.83 | 27,024.0 | +0.28% |
| May 08, 2024 | $53.25 | $52.43 | $0.82 | 17,510.0 | +1.26% |
| May 07, 2024 | $54.50 | $52.42 | $2.08 | 29,583.0 | -2.67% |
| May 06, 2024 | $54.32 | $53.86 | $0.46 | 24,305.0 | +0.19% |
| May 03, 2024 | $53.91 | $53.43 | $0.475 | 23,676.0 | +1.34% |
| May 02, 2024 | $53.16 | $52.39 | $0.767 | 19,799.0 | +1.43% |
| May 01, 2024 | $52.73 | $51.68 | $1.05 | 21,764.0 | +1.75% |
| Apr 30, 2024 | $51.99 | $51.32 | $0.67 | 23,096.0 | -1.17% |
| Apr 29, 2024 | $52.49 | $51.93 | $0.56 | 13,225.0 | -1.33% |
| Apr 26, 2024 | $53.28 | $52.31 | $0.975 | 26,920.0 | -0.38% |
| Apr 25, 2024 | $53.21 | $52.35 | $0.8557 | 28,101.0 | -1.40% |
| Apr 24, 2024 | $53.90 | $52.85 | $1.05 | 34,288.0 | -0.06% |
| Apr 23, 2024 | $53.92 | $52.88 | $1.04 | 17,169.0 | +1.55% |
| Apr 22, 2024 | $53.34 | $51.93 | $1.41 | 33,514.0 | +0.80% |
Great Southern Bancorp, Inc. Stock (GSBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Great Southern Bancorp, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Great Southern Bancorp, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Great Southern Bancorp, Inc. Stock (GSBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $54.50 | $51.68 | $2.82 | 281,399.0 | +3.56% |
| Apr, 2024 | $55.36 | $49.74 | $5.62 | 525,415.0 | -6.24% |
| Mar, 2024 | $54.99 | $50.04 | $4.95 | 629,403.0 | +5.14% |
| Feb, 2024 | $53.02 | $48.19 | $4.83 | 655,941.0 | +0.10% |
| Jan, 2024 | $60.31 | $51.53 | $8.78 | 594,466.0 | -12.23% |
Great Southern Bancorp, Inc. Stock (GSBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $61.94 | $51.88 | $10.06 | 538,174.0 | +16.81% |
| Nov, 2023 | $54.72 | $48.87 | $5.85 | 429,234.0 | +2.19% |
| Oct, 2023 | $50.75 | $46.60 | $4.15 | 595,043.0 | +3.76% |
| Sep, 2023 | $51.66 | $45.66 | $6.00 | 468,313.0 | -5.05% |
| Aug, 2023 | $55.97 | $49.99 | $5.98 | 488,913.0 | -8.78% |
| Jul, 2023 | $57.72 | $49.52 | $8.20 | 469,451.0 | +9.07% |
| Jun, 2023 | $56.00 | $48.87 | $7.13 | 587,046.0 | +4.32% |
| May, 2023 | $53.03 | $45.38 | $7.65 | 652,211.0 | -4.42% |
| Apr, 2023 | $53.40 | $49.19 | $4.21 | 588,693.0 | +0.39% |
| Mar, 2023 | $58.38 | $49.04 | $9.34 | 947,682.0 | -12.91% |
| Feb, 2023 | $59.09 | $57.47 | $1.62 | 342,171.0 | -0.43% |
| Jan, 2023 | $60.18 | $55.24 | $4.94 | 386,016.0 | -1.77% |
Great Southern Bancorp, Inc. Stock (GSBC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.83 | $58.13 | $4.70 | 538,449.0 | -5.04% |
| Nov, 2022 | $63.27 | $59.65 | $3.62 | 457,135.0 | +1.08% |
| Oct, 2022 | $64.16 | $57.15 | $7.01 | 664,963.0 | +8.60% |
| Sep, 2022 | $61.48 | $57.07 | $4.41 | 680,412.0 | -2.91% |
| Aug, 2022 | $63.95 | $58.45 | $5.50 | 582,442.0 | -5.10% |
| Jul, 2022 | $63.12 | $50.30 | $12.82 | 713,072.0 | +5.77% |
| Jun, 2022 | $59.96 | $56.17 | $3.79 | 1,110,838.0 | -1.33% |
| May, 2022 | $59.81 | $56.41 | $3.40 | 861,126.0 | +4.60% |
| Apr, 2022 | $61.17 | $56.62 | $4.55 | 629,590.0 | -3.85% |
| Mar, 2022 | $62.70 | $58.71 | $3.99 | 1,281,179.0 | -3.92% |
| Feb, 2022 | $62.00 | $58.45 | $3.55 | 760,492.0 | +3.51% |
| Jan, 2022 | $61.43 | $56.94 | $4.49 | 871,653.0 | +0.15% |
0.55%
0.35%
Cap:
|
Volume (24h):