$52.85 +0.80 (%) Great Southern Bancorp Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSBC historical data

Date Open High Low Close Volume
12/7/201652.0553.3052.0552.8544,610
12/6/201651.9552.2051.4052.0532,508
12/5/201650.5551.6550.0551.5031,104
12/2/201650.2550.8550.0050.1517,479
12/1/201649.8550.8549.4550.7034,736
11/30/201650.6550.8548.6449.6526,182
11/29/201649.6050.6649.6050.2015,380
11/28/201650.5050.5649.5049.7525,626
11/25/201650.9050.9050.1850.905,981
11/23/201650.2051.0049.7050.8517,685
11/22/201650.0050.4549.6550.3528,512
11/21/201650.1050.1049.2549.7017,850
11/18/201648.0550.0047.7150.0042,875
11/17/201648.7048.7345.2748.1035,413
11/16/201648.6548.9544.7048.7538,806
11/15/201648.3549.3546.8049.0530,597
11/14/201649.8050.1547.6048.8043,176
11/11/201646.1549.6545.4549.3076,295
11/10/201644.9046.5044.9046.3547,407
11/9/201641.8044.6041.6544.4062,294
11/8/201641.7541.8040.7841.7526,292
11/7/201640.6542.0040.0542.0028,181
11/4/201640.1040.6539.6039.7518,369
11/3/201640.1540.6039.8140.1514,206
11/2/201640.4040.8539.6040.0517,881
11/1/201641.5041.5040.4540.6028,989
10/31/201641.0541.7040.6841.3565,227
10/28/201641.2541.3040.6040.9020,978
10/27/201641.6041.7040.7541.1524,261
10/26/201641.0041.5540.7041.5028,808
10/25/201641.2541.4540.9541.3026,054
10/24/201641.3542.1440.7541.3029,341
10/21/201641.4541.7038.3541.2016,517
10/20/201643.0043.0541.3542.0027,346
10/19/201641.0041.8040.9841.6026,132
10/18/201641.4041.7541.0841.2514,396
10/17/201641.2041.7040.9041.1011,386
10/14/201641.3241.4440.9341.2521,837
10/13/201641.9742.9840.8240.9333,756
10/12/201641.4342.2541.2942.0828,625
10/11/201641.8542.1141.1241.3023,791
10/10/201641.8342.2941.2041.8320,262
10/7/201641.7942.1341.3041.5726,576
10/6/201641.5041.9641.0941.9519,299
10/5/201640.5141.8840.5141.4526,015
10/4/201640.1840.7239.9940.5415,614
10/3/201640.4040.5939.5940.2220,929
9/30/201640.8541.0040.3940.7061,411
9/29/201641.3041.4040.4840.5150,141
9/28/201641.3941.8041.0041.7214,077
9/27/201640.9941.5840.8641.4830,761
9/26/201641.6941.8441.0341.0549,691
9/23/201642.3042.5241.5841.8624,365
9/22/201642.0642.6241.9042.4539,227
9/21/201641.9141.9141.4341.7844,284
9/20/201642.0042.5441.6241.6650,505
9/19/201641.6542.0841.5041.6719,114
9/16/201642.2542.2541.3941.6464,214
9/15/201642.1543.4141.7442.3271,379
9/14/201642.8043.0141.9642.1011,302
9/13/201642.8643.1341.9742.8235,762
9/12/201642.7243.5441.7943.3341,929
9/9/201643.0343.2542.8142.9046,070
9/8/201642.6843.4442.6243.4123,792
9/7/201641.8042.8441.8042.7820,845
9/6/201641.8442.4741.4741.9930,535
9/2/201641.7842.0541.1342.0510,078
9/1/201641.8142.0040.3041.9031,538
8/31/201640.8942.3740.8942.0919,916
8/30/201641.2842.1641.2841.8116,085
8/29/201641.5542.1041.5541.9112,502
8/26/201641.0141.5440.8441.5211,676
8/25/201640.5441.0540.5441.0113,690
8/24/201640.7441.0240.5540.8451,737
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center