$40.70 -0.05 (%) Great Southern Bancorp Inc - NASDAQ

Aug. 24, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSBC historical data

Date Open High Low Close Volume
8/23/201640.3640.9740.3640.7510,454
8/22/201640.0740.5039.9740.3522,872
8/19/201640.4440.4640.1740.2512,972
8/18/201639.4640.4939.4640.4423,202
8/17/201640.1740.7439.3240.2516,443
8/16/201640.1440.1840.0640.0711,467
8/15/201639.9940.3339.9340.1821,556
8/12/201640.5040.5039.5439.8624,184
8/11/201640.6941.0540.5440.7926,599
8/10/201640.7440.9240.2740.6718,073
8/9/201640.0540.8939.1140.8825,400
8/8/201640.5240.6339.5140.0215,782
8/5/201639.4940.9739.4640.5025,888
8/4/201639.2939.8239.1539.2610,576
8/3/201639.2739.4639.0239.4611,905
8/2/201638.8139.2038.6439.0424,325
8/1/201638.9039.2038.6738.8836,185
7/29/201639.1039.5238.8539.2025,283
7/28/201639.0239.4139.0139.289,267
7/27/201639.1739.7939.0139.4628,170
7/26/201639.1439.4438.5339.2616,213
7/25/201638.8439.2638.5739.0420,851
7/22/201639.0639.5338.5439.3112,771
7/21/201638.7539.3538.1139.0734,257
7/20/201638.8238.8238.1238.6130,500
7/19/201638.7138.8438.2338.6932,785
7/18/201638.5138.9038.4038.6224,345
7/15/201638.6338.6538.1638.5125,069
7/14/201638.0038.2837.8538.2634,973
7/13/201637.6537.9837.4637.8219,823
7/12/201636.8637.9536.8637.6627,081
7/11/201636.7637.1536.7436.9328,200
7/8/201636.0536.7635.2836.6426,820
7/7/201635.4535.8035.2235.5224,714
7/6/201635.0235.6134.4835.4923,323
7/5/201636.2636.2635.2635.3513,560
7/1/201636.8136.8636.1736.4317,009
6/30/201636.6336.9936.2836.9730,190
6/29/201635.4936.7735.4936.5523,230
6/28/201635.3135.6134.7735.2349,598
6/27/201635.5135.6034.5634.7737,067
6/24/201636.3237.9935.9535.96102,959
6/23/201638.0338.8637.8338.0722,147
6/22/201638.1838.2537.5537.5915,756
6/21/201637.8938.3337.6437.9020,961
6/20/201637.6239.0437.6237.9229,454
6/17/201638.3838.3837.5837.6146,208
6/16/201638.2238.6037.8338.3414,080
6/15/201638.0139.3538.0138.5522,595
6/14/201639.4039.5238.7938.9313,686
6/13/201639.6740.4639.1539.6130,810
6/10/201639.4640.2739.0839.7544,871
6/9/201639.9640.4538.6539.7827,116
6/8/201639.3140.2739.3140.1413,391
6/7/201639.7239.7939.0439.3830,266
6/6/201639.1040.2739.1039.879,973
6/3/201639.3839.3938.5239.2018,602
6/2/201640.0640.2239.2139.5826,351
6/1/201638.9040.2938.9040.0132,988
5/31/201639.5639.5638.9139.2331,301
5/27/201639.2839.6138.9939.4219,976
5/26/201639.2339.6938.9439.1214,138
5/25/201639.4739.9038.4539.3218,078
5/24/201638.4939.6938.1139.2424,261
5/23/201638.3938.6137.7138.2422,900
5/20/201638.2938.8337.9238.1935,366
5/19/201638.3038.3137.7038.0229,792
5/18/201636.6338.5836.6338.3842,186
5/17/201637.8138.6436.5436.7040,128
5/16/201637.4738.8237.4738.4427,908
5/13/201637.3537.7436.9937.3533,563
5/12/201637.9438.1836.9537.3820,303
5/11/201636.8637.9536.8637.7045,570
5/10/201637.4237.8736.8537.7228,148
5/9/201636.7837.6136.7837.3123,921
5/6/201637.1037.6037.0937.3229,924
5/5/201637.3937.9637.3337.5730,092
5/4/201637.4737.8836.7237.4136,460
5/3/201638.1538.6237.4337.6732,378
5/2/201638.0438.8537.5138.6664,972
4/29/201639.7540.2537.3337.8683,650
4/28/201640.0740.4839.7239.9445,694
4/27/201640.7640.7639.9740.5430,490
4/26/201640.8441.2939.8540.9344,892
4/25/201640.8841.1839.9940.6151,211
4/22/201640.4841.1340.2741.0858,214
4/21/201640.3540.5339.1240.3655,578
4/20/201639.5040.9939.5040.6844,673
4/19/201639.0039.5039.0039.4220,503
4/18/201638.3638.8438.1738.7826,391
4/15/201638.4338.8638.4338.7821,139
4/14/201638.3538.8738.1138.5121,087
4/13/201636.9438.7036.5138.5549,953
4/12/201636.4136.9935.6536.7730,970
4/11/201636.0036.6535.4135.9030,339
4/8/201635.4836.1535.3335.7126,082
4/7/201636.9936.9935.3835.6227,200
4/6/201637.0237.4236.8337.2127,168
4/5/201637.1437.3836.8137.0032,540
4/4/201637.3137.4737.0037.3931,843
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center