$37.76 -0.78 (%) Great Southern Bancorp Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSBC historical data

Date Open High Low Close Volume
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
10/1/201430.4430.6429.8030.1426,650
9/30/201430.3231.3130.3030.3452,254
9/29/201430.9631.1530.3130.9226,964
9/26/201431.1231.3431.1131.2617,700
9/25/201431.3731.5731.0531.2237,328
9/24/201431.5032.1331.3631.9026,018
9/23/201431.4732.1031.4731.5025,658
9/22/201431.2031.7631.0331.4926,641
9/19/201432.1232.5831.4631.4650,954
9/18/201432.3432.4231.6132.1025,047
9/17/201431.6732.0431.6031.8313,801
9/16/201431.6232.0631.6031.6238,139
9/15/201432.4232.4231.6931.7613,597
9/12/201432.7832.7832.0732.6531,994
9/11/201432.3933.0932.3532.9116,609
9/10/201432.3732.9532.0732.5412,611
9/9/201432.3332.3731.6032.0823,190
9/8/201432.1932.6632.0032.4913,856
9/5/201432.1332.9131.9232.1129,351
9/4/201432.8232.8632.1032.3022,531
9/3/201432.7532.7932.0132.2240,339
9/2/201431.8833.1731.7532.8030,577
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center