$37.35 0.00 (%) Great Southern Bancorp Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201638.0338.5037.3537.3545,250
2/4/201638.5839.4037.9938.1730,067
2/3/201639.0739.4137.8138.5629,378
2/2/201638.4939.0337.7338.5846,233
2/1/201639.2539.7638.4938.8173,175
1/29/201638.9240.3638.5339.6760,268
1/28/201638.6939.4037.6038.8727,599
1/27/201638.2339.3437.2038.0743,009
1/26/201637.2738.8237.2738.7044,630
1/25/201639.8139.8137.3037.7268,951
1/22/201641.4443.1539.4639.6136,707
1/21/201640.4644.5740.4640.9241,746
1/20/201638.7940.5038.7939.9534,495
1/19/201640.3741.8539.2239.5431,664
1/15/201639.9040.5039.1140.0447,392
1/14/201640.5741.6540.5540.8650,151
1/13/201642.6942.6940.3540.7838,863
1/12/201643.7044.7242.4142.6040,491
1/11/201642.2543.5042.1043.1838,379
1/8/201643.8043.8141.8942.0735,749
1/7/201643.9444.5443.3943.4921,499
1/6/201643.7945.0043.7944.6023,506
1/5/201643.9244.7243.7744.3421,034
1/4/201644.5944.5943.1043.8148,920
12/31/201546.9147.1045.1545.2630,568
12/30/201547.3347.3346.7546.7822,012
12/29/201547.2147.6546.4947.1937,147
12/28/201546.6046.9846.1746.9819,164
12/24/201546.8147.0446.5746.836,753
12/23/201546.9547.3046.4446.6725,024
12/22/201545.3547.0144.6946.8338,204
12/21/201546.3747.8844.6045.4075,897
12/18/201547.8948.2046.0146.1876,179
12/17/201547.5049.0447.5048.1938,010
12/16/201547.2747.9946.9147.8037,259
12/15/201546.5547.7146.5547.3634,668
12/14/201546.1046.9145.9946.2138,808
12/11/201546.8247.5045.7246.2532,698
12/10/201548.0148.4347.6247.7121,471
12/9/201549.1549.3047.8447.9234,026
12/8/201549.9950.0149.0749.4623,962
12/7/201550.8650.8650.1550.4253,237
12/4/201549.9351.1049.9350.8031,104
12/3/201550.6151.0949.7649.9634,112
12/2/201551.1651.4450.3350.5837,187
12/1/201550.8551.3750.8551.2638,247
11/30/201551.6651.6650.7850.8636,060
11/27/201550.9751.6950.9051.3414,140
11/25/201550.8451.0950.3351.0518,706
11/24/201550.0151.0049.7550.8434,756
11/23/201550.6051.2350.3450.3630,201
11/20/201550.8051.3450.3750.8022,678
11/19/201550.5450.6650.1450.5012,623
11/18/201550.0750.7749.5650.7133,555
11/17/201549.8850.8849.7550.0629,220
11/16/201550.3350.3349.0550.0627,288
11/13/201550.0350.6049.3549.6354,403
11/12/201551.4152.2950.3250.4130,765
11/11/201552.6852.9451.9752.0135,442
11/10/201551.3552.5551.2952.4532,046
11/9/201551.7652.1951.0551.4442,166
11/6/201550.3751.7750.3151.7654,957
11/5/201549.3250.3549.0950.2121,410
11/4/201549.2949.5649.0849.2621,483
11/3/201548.6949.3348.4549.1421,239
11/2/201548.3449.0248.3448.8122,086
10/30/201549.8849.8848.0648.3336,465
10/29/201550.0750.2849.4950.0435,310
10/28/201547.8250.3547.8250.0846,419
10/27/201548.3648.5747.6047.7254,247
10/26/201548.9049.2446.6248.5041,016
10/23/201547.9849.2147.3849.0055,873
10/22/201546.8248.4546.8247.4434,394
10/21/201547.4247.8646.6046.6637,309
10/20/201547.0847.4846.9947.4232,448
10/19/201547.0347.4947.0347.2328,604
10/16/201547.3947.5046.5447.1230,906
10/15/201546.2947.2745.7147.2759,571
10/14/201546.5246.7545.5845.9057,768
10/13/201546.0646.9946.0646.6550,055
10/12/201545.6846.6445.5046.3761,793
10/9/201545.7945.7945.2145.6444,477
10/8/201544.9045.5844.8545.5233,210
10/7/201543.8644.9143.8644.9053,046
10/6/201543.9644.1643.1743.6055,675
10/5/201543.7744.6643.7444.1034,110
10/2/201543.1643.6742.1143.2350,174
10/1/201543.2843.9142.7843.7259,351
9/30/201542.8443.4242.6443.3051,247
9/29/201541.7742.5641.3142.3765,695
9/28/201541.1141.9340.9241.5437,258
9/25/201542.1542.2641.3141.3140,580
9/24/201541.0941.9641.0141.8429,148
9/23/201540.9741.7040.5741.4548,040
9/22/201541.1141.6440.3340.9536,901
9/21/201540.7641.6740.7641.4423,042
9/18/201540.8441.1840.5540.8750,973
9/17/201542.3442.8541.2641.3635,387
9/16/201542.5242.8842.1742.3725,531
9/15/201541.9943.0041.9942.7125,559
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center