$37.36 +0.77 (%) Great Southern Bancorp Inc - NASDAQ

Feb. 26, 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
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
11/20/201437.9738.7637.6038.6915,920
11/19/201438.9239.1638.1938.3324,513
11/18/201439.0739.4839.0739.1412,793
11/17/201439.4839.5639.0239.1552,313
11/14/201439.4939.7939.1839.6625,421
11/13/201439.4739.7239.3939.4614,204
11/12/201439.1440.0039.1439.7426,983
11/11/201439.8540.0239.3239.5325,139
11/10/201439.1239.9339.1239.7441,112
11/7/201439.1539.2438.3738.7442,105
11/6/201438.4939.5238.4239.1525,135
11/5/201438.7739.1438.3238.9932,090
11/4/201438.3138.6538.0538.5222,097
11/3/201437.9438.5436.7738.5325,921
10/31/201437.8138.3036.7338.0160,858
10/30/201436.6737.2936.5637.0730,499
10/29/201436.6136.8436.0436.6626,293
10/28/201434.7536.7434.6736.5357,623
10/27/201434.4634.6933.8134.5329,440
10/24/201434.3734.6434.1934.4322,704
10/23/201432.5034.6132.5034.4838,337
10/22/201432.3932.9432.0132.1328,067
10/21/201432.3132.6031.5332.3527,468
10/20/201432.3232.8331.7932.3522,063
10/17/201433.1633.1632.2232.2222,108
10/16/201432.4533.0832.4432.6440,161
10/15/201432.1532.8231.5132.5921,072
10/14/201432.5833.1831.5832.5039,936
10/13/201431.5132.8831.4832.1428,497
10/10/201430.8931.6830.8931.3525,154
10/9/201431.5031.6930.6730.8623,196
10/8/201430.5431.7030.5431.4120,424
10/7/201430.6331.2730.2230.3727,666
10/6/201431.2131.2130.4130.7527,841
10/3/201430.9031.6530.9030.9924,910
10/2/201430.0931.0530.0330.5822,854
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center