Great Southern Bancorp Inc $31.67

up +0.21


29/8/2014 04:00 PM  |  NASDAQ : GSBC  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSBC historical data

Date Open High Low Close Volume
8/29/201431.4631.8231.2831.6729,025
8/28/201431.5531.9731.2731.4630,452
8/27/201432.1232.1431.8031.878,964
8/26/201431.5632.2531.5632.1665,512
8/25/201432.2232.2431.5432.0742,950
8/22/201432.0132.0931.4231.9414,341
8/21/201431.5032.1631.2632.0128,831
8/20/201431.5331.6531.2231.5915,868
8/19/201432.2032.2031.6431.8515,176
8/18/201431.5332.1831.5332.1719,807
8/15/201431.7131.7830.8131.1823,650
8/14/201431.2232.0031.2231.4316,931
8/13/201430.4731.4030.4731.086,979
8/12/201431.1531.1530.5930.804,680
8/11/201431.4231.7631.0131.309,589
8/8/201430.8531.2330.4931.169,306
8/7/201431.1831.2630.8630.8711,017
8/6/201430.3731.6530.3731.2614,461
8/5/201430.2630.7730.2630.578,015
8/4/201430.8030.8030.1530.4312,788
8/1/201431.3331.3330.4630.5718,699
7/31/201430.0931.7529.8631.1838,907
7/30/201430.2630.8029.9830.4317,924
7/29/201430.3031.2930.0630.2911,511
7/28/201430.1030.4129.5330.0414,712
7/25/201430.0030.1329.8429.9823,628
7/24/201430.6031.1230.0030.1113,976
7/23/201430.6330.9030.2630.499,783
7/22/201430.6031.0930.5930.8512,100
7/21/201430.6730.6830.1530.6112,721
7/18/201430.0731.0830.0731.0226,721
7/17/201431.3131.5630.0030.1522,051
7/16/201431.4731.8931.0731.5617,540
7/15/201431.5031.6830.9331.4514,504
7/14/201431.7731.7731.2031.3716,253
7/11/201431.7931.7931.0231.3721,980
7/10/201431.5631.9431.3431.6611,133
7/9/201432.1632.5232.1132.1718,101
7/8/201432.4532.5732.0732.1825,084
7/7/201432.6732.9432.3832.3814,624
7/3/201432.6933.0432.4032.9615,946
7/2/201432.9233.0032.3232.5115,390
7/1/201432.0433.7732.0432.8332,469
6/30/201431.7532.2531.4532.0533,673
6/27/201431.2331.9931.2331.8497,824
6/26/201430.7331.5030.6131.4148,358
6/25/201430.4531.0630.1031.0128,431
6/24/201430.2130.8030.2130.5120,352
6/23/201430.3930.5030.0430.3318,869
6/20/201430.0330.5029.9930.3874,249
6/19/201429.0530.1829.0529.8029,351
6/18/201429.6630.1429.5029.8830,813
6/17/201429.2429.5929.2229.5622,052
6/16/201429.2029.2028.6529.0616,650
6/13/201429.5129.5129.2029.3512,262
6/12/201429.1729.5029.1729.4513,074
6/11/201429.8730.2229.3429.4710,117
6/10/201430.2930.3129.8730.118,750
6/9/201429.9930.4929.7930.4710,034
6/6/201429.7330.1029.7330.0713,526
6/5/201428.8229.8128.6729.5814,396
6/4/201428.4828.7828.4428.7521,634
6/3/201428.9028.9528.4128.6520,308
6/2/201429.0029.2728.6328.7713,078
5/30/201429.4429.4929.2929.2915,634
5/29/201429.4029.4029.2329.3711,265
5/28/201429.2229.3529.1429.2711,118
5/27/201429.0029.4528.8429.4318,952
5/23/201428.4328.8128.3028.8016,949
5/22/201428.3028.6328.2528.4323,815
5/21/201428.3928.7028.2528.3721,499
5/20/201428.4428.5728.1628.4744,224
5/19/201428.2228.6128.2228.619,916
5/16/201428.5028.5028.0728.4318,051
5/15/201428.0028.7928.0028.4831,918
5/14/201428.5628.5628.1028.1836,063
5/13/201429.2229.2228.6228.7122,472
5/12/201428.4629.4928.4629.3921,753
5/9/201428.0728.6128.0728.4517,436
5/8/201428.5028.6828.2128.2329,866
5/7/201428.5128.6628.2528.5014,049
5/6/201428.4628.7128.2628.5035,241
5/5/201428.6228.7928.1628.6817,837
5/2/201429.0429.4928.5928.8934,646
5/1/201428.5629.4928.1629.0544,917
4/30/201428.0029.3528.0028.6751,870
4/29/201428.7028.7028.0228.0216,084
4/28/201428.1328.6728.0128.4622,532
4/25/201428.4728.9928.1028.2922,097
4/24/201429.2229.2228.2228.6020,184
4/23/201428.8829.4128.8628.8621,064
4/22/201428.6129.2628.0029.0675,308
4/21/201428.4828.4928.0128.4616,822
4/17/201428.2028.6128.0128.2018,163
4/16/201428.5928.6628.1028.3416,265
4/15/201428.3128.3928.0028.2912,115
4/14/201428.5628.5628.0028.3122,490
4/11/201428.4128.8928.1728.2123,117
4/10/201429.2229.2228.6928.73150,057
4/9/201428.9629.1728.6029.1417,937
Trading Center