$37.85 -1.16 (%) Great Southern Bancorp Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSBC historical data

Date Open High Low Close Volume
4/17/201538.7038.7837.7937.8514,017
4/16/201538.9039.7938.2239.0123,850
4/15/201538.6239.1138.1839.0533,971
4/14/201537.6538.3537.4438.2762,553
4/13/201537.8738.0537.5137.8050,020
4/10/201538.7438.7837.8737.9140,377
4/9/201539.0039.2537.9038.4927,657
4/8/201538.7439.5938.6938.7915,435
4/7/201539.3239.9238.8538.9319,361
4/6/201539.3039.9739.1239.5723,746
4/2/201539.6240.0039.6239.7222,230
4/1/201539.0339.5038.8139.4033,885
3/31/201538.4339.5538.2839.3946,414
3/30/201538.6939.3138.2639.0653,058
3/27/201537.9738.6237.6938.3622,775
3/26/201537.6638.1837.5937.9119,563
3/25/201538.7538.7937.8338.1225,140
3/24/201539.2839.4838.6138.8031,423
3/23/201539.2639.8039.0039.0530,069
3/20/201538.6439.7238.6439.4435,820
3/19/201538.4739.1238.2838.6118,841
3/18/201539.0739.4038.3338.7321,135
3/17/201538.4038.8638.1338.8624,595
3/16/201539.0039.3938.5538.9231,889
3/13/201538.6638.8937.8338.7616,070
3/12/201537.4838.9437.4838.6330,018
3/11/201536.4737.3136.4737.0216,689
3/10/201536.9637.1036.5036.5119,105
3/9/201537.0737.8537.0737.4221,836
3/6/201536.9638.0436.8237.2235,188
3/5/201537.2037.4736.8537.3010,416
3/4/201537.4837.7936.8337.0432,730
3/3/201537.9338.0837.5537.5618,041
3/2/201537.2638.2337.2338.2336,736
2/27/201537.3138.5537.1237.4248,066
2/26/201536.6437.8436.6437.3640,842
2/25/201536.6137.0036.2336.59143,590
2/24/201536.8337.2536.6436.8048,454
2/23/201536.6437.0036.3636.8217,446
2/20/201536.9336.9436.0436.9324,642
2/19/201537.0937.2636.7536.9349,595
2/18/201537.5537.6037.0937.2948,785
2/17/201538.0538.0537.5537.9514,817
2/13/201538.2438.3037.5638.0559,455
2/12/201538.3838.6037.9838.5232,537
2/11/201537.3938.4637.3938.2019,449
2/10/201538.1838.3037.2137.7914,656
2/9/201539.7940.0038.1538.4132,745
2/6/201538.6240.4438.0440.03109,757
2/5/201537.7738.6637.7438.4315,816
2/4/201537.9938.3437.4537.6325,626
2/3/201537.2238.1937.2238.0327,136
2/2/201536.3837.4036.2037.2117,570
1/30/201537.3737.3736.0536.1225,598
1/29/201535.3137.8835.2937.7729,319
1/28/201537.6737.6735.1035.3036,537
1/27/201536.9537.7536.5537.4726,256
1/26/201537.9238.3136.5537.1920,111
1/23/201538.2638.2637.2037.7117,254
1/22/201536.6739.5936.5738.0543,151
1/21/201536.5536.6735.9836.1911,306
1/20/201537.1037.1035.5936.4717,458
1/16/201535.6937.3135.6937.1415,531
1/15/201536.3736.3735.5135.8216,470
1/14/201536.3936.7435.7636.2520,426
1/13/201536.5937.7736.1336.6218,643
1/12/201536.7637.0136.0236.1119,877
1/9/201536.9137.1836.4336.6116,164
1/8/201537.0837.9236.7737.0421,686
1/7/201536.2837.2535.9436.7424,684
1/6/201537.3637.5035.8836.0117,069
1/5/201538.4438.4437.0837.3528,175
1/2/201539.7939.7938.2538.5919,434
12/31/201439.3740.2839.2639.6782,934
12/30/201438.5939.5738.2239.1421,634
12/29/201438.7538.9738.3638.5919,866
12/26/201438.8939.0038.1638.6119,683
12/24/201438.5839.1038.1738.8328,303
12/23/201438.9239.4737.8438.5721,656
12/22/201437.9038.4637.6338.4312,552
12/19/201438.4138.9137.0137.7685,761
12/18/201438.2038.6437.2038.5419,563
12/17/201435.8037.7735.7337.7626,036
12/16/201435.4037.0735.2236.2226,813
12/15/201437.3437.3436.1436.2719,622
12/12/201436.9337.4136.5336.7017,747
12/11/201437.0337.6436.9137.2724,224
12/10/201438.0338.0536.7836.9520,990
12/9/201436.6538.4236.5638.4179,871
12/8/201437.2838.1036.6036.8937,507
12/5/201436.9238.0336.9237.3325,987
12/4/201437.2037.3836.3936.9826,956
12/3/201437.1737.5536.6037.1616,595
12/2/201436.5437.2536.3236.9725,000
12/1/201437.4237.8536.3036.3331,640
11/28/201438.5638.5637.2137.2811,024
11/26/201439.7539.7538.1538.3311,779
11/25/201439.2039.2038.1338.4830,685
11/24/201438.1138.7737.8838.5723,075
11/21/201439.2639.6237.7237.9419,204
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center