$39.23 -0.59 (%) Great Southern Bancorp Inc - NASDAQ

May. 26, 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
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
3/12/201537.4838.9437.4838.6330,018
3/11/201536.4737.3136.4737.0216,689
3/10/201536.9637.1036.5036.5119,105
3/9/201537.0737.8537.0737.4221,836
3/6/201536.9638.0436.8237.2235,188
3/5/201537.2037.4736.8537.3010,416
3/4/201537.4837.7936.8337.0432,730
3/3/201537.9338.0837.5537.5618,041
3/2/201537.2638.2337.2338.2336,736
2/27/201537.3138.5537.1237.4248,066
2/26/201536.6437.8436.6437.3640,842
2/25/201536.6137.0036.2336.59143,590
2/24/201536.8337.2536.6436.8048,454
2/23/201536.6437.0036.3636.8217,446
2/20/201536.9336.9436.0436.9324,642
2/19/201537.0937.2636.7536.9349,595
2/18/201537.5537.6037.0937.2948,785
2/17/201538.0538.0537.5537.9514,817
2/13/201538.2438.3037.5638.0559,455
2/12/201538.3838.6037.9838.5232,537
2/11/201537.3938.4637.3938.2019,449
2/10/201538.1838.3037.2137.7914,656
2/9/201539.7940.0038.1538.4132,745
2/6/201538.6240.4438.0440.03109,757
2/5/201537.7738.6637.7438.4315,816
2/4/201537.9938.3437.4537.6325,626
2/3/201537.2238.1937.2238.0327,136
2/2/201536.3837.4036.2037.2117,570
1/30/201537.3737.3736.0536.1225,598
1/29/201535.3137.8835.2937.7729,319
1/28/201537.6737.6735.1035.3036,537
1/27/201536.9537.7536.5537.4726,256
1/26/201537.9238.3136.5537.1920,111
1/23/201538.2638.2637.2037.7117,254
1/22/201536.6739.5936.5738.0543,151
1/21/201536.5536.6735.9836.1911,306
1/20/201537.1037.1035.5936.4717,458
1/16/201535.6937.3135.6937.1415,531
1/15/201536.3736.3735.5135.8216,470
1/14/201536.3936.7435.7636.2520,426
1/13/201536.5937.7736.1336.6218,643
1/12/201536.7637.0136.0236.1119,877
1/9/201536.9137.1836.4336.6116,164
1/8/201537.0837.9236.7737.0421,686
1/7/201536.2837.2535.9436.7424,684
1/6/201537.3637.5035.8836.0117,069
1/5/201538.4438.4437.0837.3528,175
1/2/201539.7939.7938.2538.5919,434
12/31/201439.3740.2839.2639.6782,934
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center