GREAT SOUTHERN BANCORP $26.97

up +0.26


24/5/2013 04:24 PM  |  NASDAQ : GSBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

GSBC historical data

Date Open High Low Close Volume
5/24/2013 26.63 27.20 26.63 26.97 118
5/23/2013 26.49 26.78 26.35 26.71 65
5/22/2013 27.53 27.83 26.58 26.64 125
5/21/2013 27.72 27.92 27.45 27.52 84
5/20/2013 27.40 27.99 27.24 27.71 86
5/17/2013 27.04 27.70 27.04 27.40 174
5/16/2013 26.44 26.99 26.44 26.99 32
5/15/2013 26.74 26.92 26.26 26.60 291
5/14/2013 26.93 27.21 26.71 26.90 164
5/13/2013 26.32 27.24 26.32 26.82 150
5/10/2013 26.21 26.35 26.00 26.28 67
5/9/2013 26.60 26.60 26.13 26.25 75
5/8/2013 26.86 27.00 26.20 26.72 165
5/7/2013 26.51 26.94 26.38 26.86 100
5/6/2013 25.71 26.58 25.71 26.51 219
5/3/2013 26.00 26.00 25.39 25.67 180
5/2/2013 25.21 25.93 25.21 25.68 69
5/1/2013 26.35 26.38 25.09 25.16 366
4/30/2013 26.01 26.50 26.01 26.37 223
4/29/2013 25.83 26.25 25.77 26.09 186
4/26/2013 25.95 25.95 25.60 25.62 317
4/25/2013 24.99 26.29 24.99 25.97 308
4/24/2013 24.52 24.88 24.00 24.81 352
4/23/2013 23.01 24.80 23.01 24.61 307
4/22/2013 23.06 23.38 22.91 23.24 149
4/19/2013 23.06 23.61 22.60 23.38 397
4/18/2013 23.09 23.30 22.83 23.14 328
4/17/2013 23.45 23.86 22.70 22.98 560
4/16/2013 23.50 23.98 23.37 23.58 171
4/15/2013 23.59 23.90 23.22 23.34 495
4/12/2013 23.81 24.35 23.74 23.80 440
4/11/2013 23.77 23.94 23.56 23.84 217
4/10/2013 23.57 23.81 23.49 23.79 109
4/9/2013 23.75 23.75 23.41 23.43 195
4/8/2013 23.94 23.94 23.46 23.65 128
4/5/2013 23.67 24.10 23.67 23.81 161
4/4/2013 23.99 24.07 23.73 24.07 196
4/3/2013 23.88 24.04 23.67 23.89 311
4/2/2013 24.31 24.37 23.66 23.82 339
4/1/2013 24.44 24.44 24.03 24.16 296
3/28/2013 24.19 24.40 24.13 24.39 302
3/27/2013 24.10 24.34 24.10 24.27 124
3/26/2013 24.80 24.80 24.20 24.36 105
3/25/2013 24.65 24.76 24.49 24.73 69
3/22/2013 24.36 24.53 24.17 24.53 68
3/21/2013 24.35 24.59 24.27 24.29 153
3/20/2013 24.56 24.56 24.29 24.48 116
3/19/2013 24.53 24.80 24.22 24.47 190
3/18/2013 24.44 24.66 24.40 24.55 81
3/15/2013 24.40 24.79 24.35 24.73 508
3/14/2013 24.33 24.52 24.01 24.39 198
3/13/2013 24.30 24.37 24.24 24.31 112
3/12/2013 24.64 24.64 24.28 24.35 60
3/11/2013 24.61 24.80 24.61 24.64 63
3/8/2013 24.76 24.93 24.68 24.74 125
3/7/2013 24.70 24.79 24.32 24.69 191
3/6/2013 24.61 24.88 24.53 24.76 91
3/5/2013 24.57 24.79 24.41 24.58 112
3/4/2013 24.43 24.78 24.25 24.57 84
3/1/2013 23.75 24.45 23.31 24.42 126
2/28/2013 23.99 24.05 23.96 24.01 260
2/27/2013 23.83 24.09 23.83 23.98 439
2/26/2013 23.55 23.95 23.55 23.90 132
2/25/2013 23.94 24.00 23.37 23.55 332
2/22/2013 24.00 24.07 23.96 24.04 418
2/21/2013 23.86 24.00 23.79 23.97 302
2/20/2013 24.00 24.00 23.65 23.86 563
2/19/2013 23.77 24.18 23.75 24.00 573
2/15/2013 24.13 24.28 23.84 23.93 322
2/14/2013 24.08 24.30 23.88 23.92 92
2/13/2013 24.61 24.61 23.99 24.01 214
2/12/2013 24.46 24.65 24.44 24.52 128
2/11/2013 24.46 24.60 24.35 24.51 185
2/8/2013 24.78 24.88 24.64 24.65 149
2/7/2013 25.05 25.05 24.70 24.76 137
2/6/2013 25.13 25.30 25.07 25.22 120
2/5/2013 24.89 25.35 24.87 25.30 70
2/4/2013 25.49 25.59 24.70 24.72 102
2/1/2013 24.96 25.71 24.96 25.61 110
1/31/2013 24.91 25.18 24.68 24.86 256
1/30/2013 25.30 25.54 24.75 24.91 111
1/29/2013 25.55 25.79 25.32 25.39 207
1/28/2013 25.40 25.65 25.23 25.63 144
1/25/2013 25.93 25.93 25.25 25.37 425
1/24/2013 25.95 25.97 25.55 25.91 105
1/23/2013 25.95 26.20 25.13 25.36 224
1/22/2013 25.89 26.11 25.83 25.95 127
1/18/2013 26.15 26.18 25.88 25.88 104
1/17/2013 25.61 26.33 25.61 26.30 116
1/16/2013 25.92 25.92 25.55 25.62 168
1/15/2013 25.91 26.26 25.59 26.03 261
1/14/2013 26.00 26.38 25.75 25.98 183
1/11/2013 26.44 26.44 26.00 26.05 193
1/10/2013 26.55 26.55 26.01 26.38 102
1/9/2013 26.08 26.59 25.76 26.56 116
1/8/2013 25.88 26.17 25.79 25.94 102
1/7/2013 26.00 26.48 25.82 25.95 135
1/4/2013 26.90 26.97 26.06 26.14 420
1/3/2013 26.87 27.34 26.54 26.69 142
1/2/2013 26.01 27.25 26.01 26.89 343
Marketplace
Trading Center