$41.64 -0.23 (%) Great Southern Bancorp Inc - NASDAQ

Aug. 4, 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
8/4/201541.8642.1941.5341.6426,590
8/3/201541.6241.9441.2741.8726,715
7/31/201541.7542.0241.3341.5018,380
7/30/201541.7241.9941.5741.8637,361
7/29/201541.9841.9841.4741.7427,991
7/28/201541.6641.9741.2041.8441,088
7/27/201541.7541.7541.3441.5740,089
7/24/201542.0042.3041.5641.7536,890
7/23/201542.5742.9541.7242.0841,655
7/22/201541.9142.9841.6842.5533,954
7/21/201542.3142.8041.7841.8438,558
7/20/201542.4042.6041.9442.4730,867
7/17/201542.8442.9441.9842.3930,399
7/16/201542.6642.9942.3142.6725,978
7/15/201542.5642.9642.3242.4520,700
7/14/201542.3642.4841.6442.4026,680
7/13/201542.7242.9642.2942.4043,017
7/10/201541.9542.5541.2342.3035,884
7/9/201541.6842.1640.9441.5136,085
7/8/201541.3341.8840.4641.2281,920
7/7/201541.7141.8241.1841.6740,184
7/6/201541.1842.1141.0241.8534,345
7/2/201542.1342.3441.2841.5215,867
7/1/201542.3342.6541.9142.2216,837
6/30/201542.1142.5041.4042.1441,659
6/29/201542.1442.5141.5541.7928,712
6/26/201542.3742.6542.0842.5158,377
6/25/201542.5342.9542.2242.5418,710
6/24/201542.3442.4942.0442.3522,318
6/23/201541.7742.4441.6642.4219,587
6/22/201541.4541.8541.4441.7620,375
6/19/201541.3441.7441.1041.4067,423
6/18/201540.8541.6240.5641.2567,912
6/17/201541.4041.4040.4040.4727,720
6/16/201540.2841.6340.2341.4949,948
6/15/201540.3141.0540.0640.5724,868
6/12/201540.3640.9340.2940.7613,583
6/11/201540.5640.9639.9540.5715,012
6/10/201540.1940.9139.9140.6742,497
6/9/201539.8440.2539.6739.8425,034
6/8/201540.0040.1039.8540.0033,092
6/5/201539.6540.0039.6240.0021,396
6/4/201539.7840.1339.3939.4817,857
6/3/201539.9540.3739.6640.0126,279
6/2/201539.5340.1439.5339.7417,100
6/1/201539.8539.8538.9339.4231,245
5/29/201539.1839.5838.7639.4633,931
5/28/201539.5039.6439.4439.517,006
5/27/201539.5639.9039.0239.7633,151
5/26/201539.5339.6638.9139.2335,908
5/22/201540.2140.4039.5839.8244,404
5/21/201539.7540.2039.6840.0332,043
5/20/201540.2940.2939.2239.7421,726
5/19/201539.5940.3439.5840.1325,083
5/18/201538.8840.1238.8839.9828,638
5/15/201540.0940.1539.0239.2124,190
5/14/201540.4840.5739.9140.1429,602
5/13/201539.4240.2139.0540.0841,295
5/12/201539.5739.5738.6239.3426,733
5/11/201538.8339.7838.8339.4325,377
5/8/201539.4539.4538.6139.0233,529
5/7/201538.6939.1938.1938.9325,177
5/6/201538.8539.2138.0038.6929,413
5/5/201538.9739.1338.3538.7126,128
5/4/201538.9939.7038.8039.2633,623
5/1/201539.4639.7538.6938.7534,466
4/30/201540.5040.7239.2139.4246,082
4/29/201541.1641.2240.5640.6528,788
4/28/201540.7841.4140.5041.2349,827
4/27/201540.1741.0039.7140.1777,994
4/24/201539.8840.2739.1540.1754,097
4/23/201539.2540.0038.8139.9935,473
4/22/201539.1339.5538.5339.1733,001
4/21/201539.0339.1538.5038.7924,594
4/20/201538.3239.2538.1439.0823,979
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!