NasdaqGS - Nasdaq Real Time Price USD

Great Southern Bancorp, Inc. (GSBC)

Compare

53.95

+1.85

+(3.55%)

At close: April 17 at 4:00:02 PM EDT

53.95

0.00

(0.00%)

After hours: April 17 at 4:05:09 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	52.47	54.97	52.41	53.95	53.95	40,700
Apr 16, 2025	51.83	52.46	51.69	52.10	52.10	34,400
Apr 15, 2025	51.10	51.95	50.99	51.60	51.60	32,800
Apr 14, 2025	51.19	51.37	49.31	50.56	50.56	37,500
Apr 11, 2025	50.54	51.74	49.54	50.56	50.56	27,400
Apr 10, 2025	52.36	52.36	49.76	50.54	50.54	39,300
Apr 9, 2025	50.67	55.10	49.71	53.41	53.41	41,900
Apr 8, 2025	52.03	52.18	50.22	50.85	50.85	34,700
Apr 7, 2025	50.32	52.88	49.90	50.85	50.85	38,700
Apr 4, 2025	49.39	52.21	47.57	51.67	51.67	50,500
Apr 3, 2025	53.51	53.51	50.00	51.39	51.39	51,300
Apr 2, 2025	55.05	55.68	54.65	55.65	55.65	28,200
Apr 1, 2025	54.91	55.87	54.91	55.86	55.86	29,900
Mar 31, 2025	0.4 Dividend
Mar 31, 2025	55.45	56.28	55.31	55.37	55.37	47,800
Mar 28, 2025	57.53	58.60	56.22	56.48	56.08	29,000
Mar 27, 2025	57.57	58.30	57.02	57.86	57.45	36,400
Mar 26, 2025	57.42	57.97	56.88	57.42	57.01	23,900
Mar 25, 2025	57.74	57.89	56.85	56.91	56.51	27,800
Mar 24, 2025	57.50	58.38	57.10	57.89	57.48	28,100
Mar 21, 2025	56.76	57.44	56.23	56.53	56.13	102,800
Mar 20, 2025	57.58	58.05	57.14	57.14	56.74	39,700
Mar 19, 2025	58.48	58.62	57.43	57.93	57.52	53,000
Mar 18, 2025	56.68	57.49	56.62	57.46	57.05	28,800
Mar 17, 2025	56.41	57.14	56.34	56.93	56.53	24,400
Mar 14, 2025	56.33	57.01	55.76	56.66	56.26	25,600
Mar 13, 2025	56.33	56.80	55.00	55.93	55.53	33,000
Mar 12, 2025	55.90	56.58	55.24	56.36	55.96	30,900
Mar 11, 2025	55.56	56.63	54.74	55.60	55.21	31,900
Mar 10, 2025	56.57	57.28	55.51	55.67	55.28	37,100
Mar 7, 2025	56.39	57.62	56.31	57.11	56.71	25,200
Mar 6, 2025	56.82	57.10	56.18	56.80	56.40	26,600
Mar 5, 2025	57.48	57.89	56.75	57.08	56.68	34,600
Mar 4, 2025	58.46	58.46	57.02	57.25	56.84	36,300
Mar 3, 2025	59.25	60.16	58.81	59.03	58.61	37,400
Feb 28, 2025	58.49	59.45	57.33	59.01	58.59	41,200
Feb 27, 2025	58.29	59.55	57.80	58.22	57.81	27,800
Feb 26, 2025	58.39	59.07	57.80	58.63	58.21	77,900
Feb 25, 2025	58.10	58.99	57.91	58.36	57.95	29,600
Feb 24, 2025	59.08	59.08	57.87	57.87	57.46	25,900
Feb 21, 2025	59.79	59.79	58.66	58.78	58.36	32,300
Feb 20, 2025	59.10	59.43	58.23	59.23	58.81	23,700
Feb 19, 2025	59.16	59.71	58.83	59.48	59.06	18,700
Feb 18, 2025	59.45	60.18	59.34	59.87	59.45	21,200
Feb 14, 2025	60.00	60.66	59.41	59.73	59.31	18,100
Feb 13, 2025	60.00	60.00	58.88	59.92	59.50	20,700
Feb 12, 2025	60.55	60.55	59.50	59.50	59.08	20,000
Feb 11, 2025	59.75	61.65	59.75	61.64	61.20	39,900
Feb 10, 2025	59.97	60.77	59.18	59.82	59.40	72,300
Feb 7, 2025	60.82	60.82	58.84	59.86	59.44	37,200
Feb 6, 2025	60.34	60.78	59.36	60.66	60.23	26,800
Feb 5, 2025	59.61	60.30	58.60	60.19	59.76	32,800
Feb 4, 2025	58.28	59.72	58.28	59.52	59.10	26,600
Feb 3, 2025	57.40	58.48	57.00	58.25	57.84	33,900
Jan 31, 2025	58.60	59.65	58.10	58.79	58.37	51,200
Jan 30, 2025	60.30	60.91	58.91	58.99	58.57	27,000
Jan 29, 2025	58.95	60.51	58.79	59.99	59.57	26,700
Jan 28, 2025	59.14	60.47	58.82	59.32	58.90	27,500
Jan 27, 2025	58.55	60.39	58.09	59.53	59.11	52,200
Jan 24, 2025	58.01	58.94	56.50	58.66	58.24	43,000
Jan 23, 2025	59.10	60.41	58.14	58.40	57.99	55,400
Jan 22, 2025	61.16	61.16	57.43	59.01	58.59	49,200
Jan 21, 2025	60.86	62.19	60.86	62.00	61.56	57,400
Jan 17, 2025	60.10	61.06	59.28	60.42	59.99	22,000
Jan 16, 2025	60.86	61.25	58.88	59.87	59.45	30,800
Jan 15, 2025	61.33	61.43	59.80	60.74	60.31	19,400
Jan 14, 2025	58.13	59.49	58.13	59.49	59.07	39,900
Jan 13, 2025	56.70	57.84	56.21	57.81	57.40	28,900
Jan 10, 2025	57.91	57.91	56.09	57.07	56.67	34,100
Jan 8, 2025	58.13	58.85	57.98	58.56	58.15	21,900
Jan 7, 2025	59.10	59.10	57.91	58.41	58.00	27,100
Jan 6, 2025	59.28	59.58	58.69	58.97	58.55	31,400
Jan 3, 2025	58.75	59.34	57.36	59.34	58.92	28,400
Jan 2, 2025	60.27	60.67	58.56	58.56	58.15	24,200
Dec 31, 2024	60.23	60.51	59.70	59.70	59.28	36,100
Dec 30, 2024	0.4 Dividend
Dec 30, 2024	59.09	60.17	59.09	59.77	59.35	23,200
Dec 27, 2024	60.64	61.41	59.71	60.02	59.20	27,800
Dec 26, 2024	60.96	61.23	60.00	60.98	60.14	29,700
Dec 24, 2024	60.10	61.27	60.10	61.27	60.43	16,800
Dec 23, 2024	60.65	61.43	59.26	59.91	59.09	43,100
Dec 20, 2024	60.85	62.27	60.16	60.74	59.91	98,500
Dec 19, 2024	63.90	63.90	61.11	61.74	60.89	34,500
Dec 18, 2024	65.19	65.89	61.30	61.80	60.95	70,900
Dec 17, 2024	66.14	66.65	64.51	64.79	63.90	25,400
Dec 16, 2024	66.15	66.85	65.22	66.77	65.86	21,700
Dec 13, 2024	66.29	66.29	64.64	65.87	64.97	26,800
Dec 12, 2024	66.50	66.98	64.95	66.06	65.16	28,800
Dec 11, 2024	66.08	66.80	65.26	66.55	65.64	32,800
Dec 10, 2024	64.09	66.03	64.09	65.51	64.61	36,900
Dec 9, 2024	64.61	65.70	64.27	64.90	64.01	30,600
Dec 6, 2024	65.32	65.32	63.94	64.40	63.52	16,000
Dec 5, 2024	64.50	65.16	64.10	64.78	63.89	24,400
Dec 4, 2024	63.22	64.84	63.22	64.63	63.74	32,900
Dec 3, 2024	64.12	64.15	63.16	63.63	62.76	18,000
Dec 2, 2024	64.45	64.99	62.86	64.35	63.47	34,700
Nov 29, 2024	64.71	64.71	63.08	64.07	63.19	17,700
Nov 27, 2024	63.86	64.15	63.22	63.80	62.93	27,100
Nov 26, 2024	63.43	63.91	62.94	63.23	62.36	16,900
Nov 25, 2024	65.09	66.37	63.84	64.04	63.16	53,900
Nov 22, 2024	62.75	64.26	62.69	64.24	63.36	32,000
Nov 21, 2024	61.78	63.05	61.52	62.62	61.76	23,300
Nov 20, 2024	61.13	61.79	60.90	61.79	60.94	20,600
Nov 19, 2024	61.24	62.23	61.05	61.69	60.84	17,200
Nov 18, 2024	63.00	63.46	61.77	61.79	60.94	21,900
Nov 15, 2024	63.60	63.66	62.04	63.30	62.43	18,300
Nov 14, 2024	64.10	64.10	62.10	63.27	62.40	26,900
Nov 13, 2024	63.98	64.70	62.75	63.59	62.72	22,000
Nov 12, 2024	65.03	65.56	63.22	63.40	62.53	43,000
Nov 11, 2024	64.82	65.41	63.92	64.34	63.46	42,300
Nov 8, 2024	64.13	64.59	63.80	63.95	63.07	26,100
Nov 7, 2024	65.62	65.99	63.04	63.66	62.79	51,500
Nov 6, 2024	62.56	68.02	62.40	66.92	66.00	119,600
Nov 5, 2024	57.49	58.74	57.49	58.59	57.79	22,100
Nov 4, 2024	56.71	57.45	56.46	56.66	55.88	17,600
Nov 1, 2024	57.36	57.63	56.31	57.16	56.38	12,600
Oct 31, 2024	58.08	58.08	56.69	56.69	55.91	14,700
Oct 30, 2024	58.30	58.80	58.23	58.43	57.63	9,700
Oct 29, 2024	57.83	58.49	57.80	58.12	57.32	12,300
Oct 28, 2024	57.25	59.24	57.25	58.36	57.56	19,100
Oct 25, 2024	58.43	58.43	56.60	56.89	56.11	18,000
Oct 24, 2024	55.86	58.64	55.86	58.64	57.84	18,700
Oct 23, 2024	55.97	58.28	55.97	58.19	57.39	32,100
Oct 22, 2024	55.64	56.42	55.64	56.33	55.56	16,100
Oct 21, 2024	58.08	58.08	55.61	55.84	55.08	16,300
Oct 18, 2024	58.43	58.94	58.20	58.40	57.60	18,700
Oct 17, 2024	58.97	58.97	56.34	58.04	57.24	16,600
Oct 16, 2024	59.10	60.32	58.09	58.32	57.52	41,700
Oct 15, 2024	57.78	60.60	57.78	58.54	57.74	27,600
Oct 14, 2024	57.21	57.81	56.95	57.40	56.61	10,300
Oct 11, 2024	55.06	57.44	55.06	57.01	56.23	14,100
Oct 10, 2024	54.72	55.08	54.35	54.91	54.16	13,100
Oct 9, 2024	54.91	55.56	54.74	55.29	54.53	11,000
Oct 8, 2024	55.59	55.59	54.90	55.20	54.44	12,500
Oct 7, 2024	55.18	55.55	54.95	55.10	54.35	12,400
Oct 4, 2024	55.20	55.52	54.76	55.25	54.49	12,400
Oct 3, 2024	54.43	54.74	54.23	54.27	53.53	10,000
Oct 2, 2024	55.32	56.02	54.53	54.88	54.13	12,200
Oct 1, 2024	56.89	56.89	55.02	55.36	54.60	17,500
Sep 30, 2024	0.4 Dividend
Sep 30, 2024	57.13	57.69	56.62	57.31	56.52	12,700
Sep 27, 2024	57.59	57.59	56.64	56.92	55.75	20,200
Sep 26, 2024	57.39	57.48	56.60	56.83	55.66	21,600
Sep 25, 2024	55.97	57.42	55.97	56.85	55.68	17,900
Sep 24, 2024	59.24	59.24	57.72	57.96	56.76	11,300
Sep 23, 2024	59.95	60.18	58.54	58.78	57.57	16,800
Sep 20, 2024	60.96	61.12	59.20	59.49	58.26	88,200
Sep 19, 2024	61.29	61.59	60.08	61.53	60.26	26,200
Sep 18, 2024	58.68	62.19	58.36	59.42	58.19	39,100
Sep 17, 2024	58.98	59.99	58.69	58.85	57.64	38,000
Sep 16, 2024	57.98	58.55	57.16	58.38	57.18	48,400
Sep 13, 2024	56.55	57.76	56.55	57.50	56.31	18,900
Sep 12, 2024	56.07	56.32	55.42	55.99	54.83	19,400
Sep 11, 2024	55.68	55.70	54.48	55.66	54.51	16,500
Sep 10, 2024	55.50	56.32	55.23	56.17	55.01	19,000
Sep 9, 2024	56.07	56.69	55.25	55.58	54.43	35,500
Sep 6, 2024	57.08	57.08	55.83	56.07	54.91	17,200
Sep 5, 2024	58.18	58.18	56.97	57.18	56.00	12,600
Sep 4, 2024	58.61	58.61	57.58	57.82	56.63	14,300
Sep 3, 2024	58.98	59.36	58.40	58.65	57.44	22,700
Aug 30, 2024	59.70	60.17	59.28	59.56	58.33	32,900
Aug 29, 2024	60.11	60.11	57.80	59.71	58.48	16,100
Aug 28, 2024	58.75	60.36	58.61	59.46	58.23	29,500
Aug 27, 2024	58.99	59.40	58.48	59.24	58.02	22,100
Aug 26, 2024	60.54	60.56	59.51	59.75	58.52	17,400
Aug 23, 2024	57.46	61.58	57.46	60.20	58.96	28,100
Aug 22, 2024	57.36	57.36	56.95	56.97	55.79	9,000
Aug 21, 2024	56.44	57.06	56.18	56.93	55.76	10,100
Aug 20, 2024	57.12	57.12	55.84	56.34	55.18	22,000
Aug 19, 2024	56.91	57.33	56.44	57.05	55.87	12,800
Aug 16, 2024	55.65	57.03	55.65	56.62	55.45	51,800
Aug 15, 2024	55.59	57.08	55.34	55.93	54.78	30,800
Aug 14, 2024	55.64	55.64	54.10	54.35	53.23	23,700
Aug 13, 2024	54.84	55.60	53.93	55.34	54.20	20,900
Aug 12, 2024	55.58	57.55	53.93	54.17	53.05	22,300
Aug 9, 2024	55.60	55.60	54.72	55.22	54.08	27,900
Aug 8, 2024	55.70	56.07	55.19	55.82	54.67	17,500
Aug 7, 2024	56.00	56.00	54.87	55.07	53.93	23,100
Aug 6, 2024	55.71	56.17	54.79	55.26	54.12	24,000
Aug 5, 2024	55.82	57.00	54.52	55.80	54.65	33,700
Aug 2, 2024	57.20	58.69	56.97	58.11	56.91	46,400
Aug 1, 2024	62.57	62.57	59.15	59.54	58.31	37,800
Jul 31, 2024	64.25	64.38	62.52	62.61	61.32	44,800
Jul 30, 2024	63.66	64.35	63.35	64.07	62.75	19,800
Jul 29, 2024	64.89	64.89	63.03	63.10	61.80	21,100
Jul 26, 2024	65.37	65.38	63.95	64.91	63.57	26,300
Jul 25, 2024	62.84	65.50	62.84	64.62	63.29	55,900
Jul 24, 2024	63.39	63.70	62.46	62.46	61.17	36,100
Jul 23, 2024	62.13	64.34	61.65	63.95	62.63	46,000
Jul 22, 2024	61.35	63.13	60.62	62.48	61.19	48,100
Jul 19, 2024	62.99	63.75	61.40	61.65	60.38	34,900
Jul 18, 2024	63.37	65.90	62.94	63.14	61.84	34,300
Jul 17, 2024	61.54	64.07	60.69	63.84	62.52	44,100
Jul 16, 2024	60.00	63.14	60.00	63.12	61.82	65,400
Jul 15, 2024	57.69	59.97	57.69	59.17	57.95	33,100
Jul 12, 2024	57.47	58.72	55.78	56.98	55.80	31,400
Jul 11, 2024	56.31	57.74	54.10	56.90	55.73	89,400
Jul 10, 2024	54.34	55.21	53.97	55.09	53.95	20,600
Jul 9, 2024	53.24	54.70	52.70	54.62	53.49	17,300
Jul 8, 2024	53.42	53.61	53.00	53.55	52.45	15,700
Jul 5, 2024	53.72	54.75	52.92	52.92	51.83	23,300
Jul 3, 2024	55.12	55.12	53.79	53.79	52.68	11,500
Jul 2, 2024	54.71	55.34	54.70	55.16	54.02	17,900
Jul 1, 2024	0.4 Dividend
Jul 1, 2024	55.42	55.50	54.23	54.47	53.35	17,900
Jun 28, 2024	54.24	56.05	54.04	55.61	54.07	77,700
Jun 27, 2024	53.40	54.00	53.40	53.64	52.16	14,800
Jun 26, 2024	52.18	53.67	52.18	53.40	51.92	22,700
Jun 25, 2024	52.81	52.96	52.61	52.69	51.23	19,100
Jun 24, 2024	52.72	53.45	52.38	53.20	51.73	21,700
Jun 21, 2024	52.66	53.05	52.30	52.44	50.99	43,200
Jun 20, 2024	52.56	53.26	52.44	52.70	51.24	16,100
Jun 18, 2024	52.66	53.15	52.52	53.00	51.53	24,600
Jun 17, 2024	50.82	52.64	50.82	52.59	51.13	21,500
Jun 14, 2024	51.35	51.53	51.17	51.33	49.91	23,800
Jun 13, 2024	52.45	52.45	51.61	52.05	50.61	20,000
Jun 12, 2024	52.25	53.76	52.25	52.73	51.27	27,900
Jun 11, 2024	50.52	51.54	50.52	51.31	49.89	23,100
Jun 10, 2024	51.78	52.01	51.04	51.07	49.66	19,300
Jun 7, 2024	51.77	52.15	51.77	51.96	50.52	15,400
Jun 6, 2024	51.45	52.14	50.55	52.05	50.61	22,400
Jun 5, 2024	51.17	51.67	51.07	51.67	50.24	20,200
Jun 4, 2024	51.38	53.30	51.00	51.41	49.99	23,500
Jun 3, 2024	52.86	52.86	51.19	51.77	50.34	23,100
May 31, 2024	51.33	52.59	51.31	52.49	51.04	53,600
May 30, 2024	50.90	51.86	50.90	51.53	50.10	27,100
May 29, 2024	50.18	50.77	50.02	50.57	49.17	38,400
May 28, 2024	52.11	52.11	50.96	51.39	49.97	17,900
May 24, 2024	52.04	52.16	50.84	52.04	50.60	28,000
May 23, 2024	52.93	53.14	51.35	51.75	50.32	25,600
May 22, 2024	52.86	53.58	52.75	52.93	51.47	24,500
May 21, 2024	52.33	53.23	52.23	52.99	51.52	13,500
May 20, 2024	53.42	53.45	52.42	52.54	51.09	16,300
May 17, 2024	53.31	54.11	53.03	53.24	51.77	19,400
May 16, 2024	52.82	53.18	52.25	53.01	51.54	28,200
May 15, 2024	54.01	54.01	53.03	53.03	51.56	16,200
May 14, 2024	53.45	53.58	52.91	53.28	51.81	15,900
May 13, 2024	54.07	54.07	52.84	52.88	51.42	21,300
May 10, 2024	53.57	53.70	52.91	53.49	52.01	16,900
May 9, 2024	53.00	53.61	52.78	53.23	51.76	34,400
May 8, 2024	52.43	53.25	52.43	53.08	51.61	18,300
May 7, 2024	54.43	54.50	52.42	52.42	50.97	29,800
May 6, 2024	54.20	54.32	53.86	53.86	52.37	24,600
May 3, 2024	53.43	53.91	53.43	53.76	52.27	24,200
May 2, 2024	52.50	53.16	52.39	53.05	51.58	20,600
May 1, 2024	51.68	52.73	51.68	52.30	50.85	21,900
Apr 30, 2024	51.75	51.99	51.32	51.40	49.98	24,400
Apr 29, 2024	52.41	52.49	51.93	52.01	50.57	13,500
Apr 26, 2024	52.77	53.29	52.31	52.71	51.25	27,100
Apr 25, 2024	53.21	53.21	52.35	52.91	51.45	29,400
Apr 24, 2024	53.12	53.90	52.85	53.66	52.17	34,500
Apr 23, 2024	52.96	53.92	52.88	53.69	52.20	17,200
Apr 22, 2024	52.18	53.34	51.93	52.87	51.41	34,000
Apr 19, 2024	50.20	52.52	50.20	52.45	51.00	30,200
Apr 18, 2024	50.10	51.05	49.87	50.91	49.50	30,800

HOMB Home Bancshares, Inc. (Conway, AR)

26.46

+1.85%

SFNC Simmons First National Corporation

17.39

-3.98%

EQBK Equity Bancshares, Inc.

36.45

+0.11%

INDB Independent Bank Corp.

55.84

+0.87%

BANR Banner Corporation

60.49

+1.36%

CCBG Capital City Bank Group, Inc.

34.30

+1.18%

TCBI Texas Capital Bancshares, Inc.

66.03

+1.35%

SNV Synovus Financial Corp.

41.29

+1.90%

FBK FB Financial Corporation

40.61

+0.32%

HBCP Home Bancorp, Inc.

43.56

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Great Southern Bancorp, Inc. (GSBC)

Related Tickers