$34.43 -0.05 (%) Great Southern Bancorp Inc - NASDAQ

Oct. 24, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center