$37.41 -0.26 (%) Great Southern Bancorp Inc - NASDAQ

May. 4, 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
5/4/201637.4737.8836.7237.4136,460
5/3/201638.1538.6237.4337.6732,378
5/2/201638.0438.8537.5138.6664,972
4/29/201639.7540.2537.3337.8683,650
4/28/201640.0740.4839.7239.9445,694
4/27/201640.7640.7639.9740.5430,490
4/26/201640.8441.2939.8540.9344,892
4/25/201640.8841.1839.9940.6151,211
4/22/201640.4841.1340.2741.0858,214
4/21/201640.3540.5339.1240.3655,578
4/20/201639.5040.9939.5040.6844,673
4/19/201639.0039.5039.0039.4220,503
4/18/201638.3638.8438.1738.7826,391
4/15/201638.4338.8638.4338.7821,139
4/14/201638.3538.8738.1138.5121,087
4/13/201636.9438.7036.5138.5549,953
4/12/201636.4136.9935.6536.7730,970
4/11/201636.0036.6535.4135.9030,339
4/8/201635.4836.1535.3335.7126,082
4/7/201636.9936.9935.3835.6227,200
4/6/201637.0237.4236.8337.2127,168
4/5/201637.1437.3836.8137.0032,540
4/4/201637.3137.4737.0037.3931,843
4/1/201636.9437.2136.8037.0027,735
3/31/201636.8037.4336.8037.1351,951
3/30/201637.4637.4836.9337.0128,593
3/29/201636.3437.2435.6837.1230,734
3/28/201636.3036.7236.0036.3331,474
3/24/201635.8336.5135.4736.4120,548
3/23/201636.4736.4735.7036.1735,544
3/22/201637.2037.7736.5236.5945,267
3/21/201637.6938.2636.9337.5858,913
3/18/201638.5939.0036.8137.9460,503
3/17/201637.1838.5636.3138.2931,467
3/16/201637.2938.1636.9837.2227,702
3/15/201637.8938.1037.1937.3536,605
3/14/201638.8839.4637.9638.0035,207
3/11/201638.3039.1738.1139.0922,159
3/10/201638.2338.5537.3638.1417,150
3/9/201638.5839.4937.9238.2317,457
3/8/201639.0439.3538.4638.5121,422
3/7/201639.1439.7038.8739.3420,124
3/4/201639.4239.4238.4439.2624,650
3/3/201639.1639.2038.6939.0028,260
3/2/201638.9139.3038.5639.3024,937
3/1/201637.7039.2836.8439.0523,121
2/29/201637.4838.5637.2337.5730,967
2/26/201637.6438.3837.1737.8831,470
2/25/201637.3038.0236.9637.4835,254
2/24/201636.7537.7236.4337.6623,738
2/23/201637.8438.1536.9737.1233,787
2/22/201637.6838.2636.8437.7841,313
2/19/201637.0437.7736.9937.3136,498
2/18/201637.0237.2936.4137.0327,009
2/17/201638.2538.2536.8637.1032,364
2/16/201638.5138.6637.6638.0325,478
2/12/201637.1638.4336.7238.0736,399
2/11/201636.8237.5635.9036.6030,351
2/10/201638.1138.7237.4137.4232,682
2/9/201637.2938.1937.0837.6629,959
2/8/201637.0037.9936.6237.6635,859
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center