-
5 DAY PERFORMANCE
-3.47% -
1 MONTH PERFORMANCE
-3.25% -
3 MONTH PERFORMANCE
+4.54% -
6 MONTH PERFORMANCE
+5.81% -
YEAR-TO-DATE PERFORMANCE
-6.79% -
1 YEAR PERFORMANCE
+13.76%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $55.20 | $55.25 (0.09%) | $55.52 | $54.76 | 12,410 | $649.77 M |
| 10/03/2024 | $54.43 | $54.27 (-0.29%) | $54.74 | $54.23 | 10,010 | $638.24 M |
| 10/02/2024 | $55.32 | $54.88 (-0.8%) | $56.02 | $54.53 | 12,209 | $645.42 M |
| 10/01/2024 | $56.89 | $55.36 (-2.69%) | $56.89 | $55.02 | 17,528 | $651.06 M |
| 09/30/2024 | $57.13 | $57.31 (0.32%) | $57.69 | $56.62 | 12,780 | $674.00 M |
| 09/27/2024 | $57.59 | $56.92 (-1.16%) | $57.59 | $56.64 | 20,200 | $669.41 M |
| 09/26/2024 | $57.39 | $56.83 (-0.98%) | $57.48 | $56.60 | 21,641 | $668.35 M |
| 09/25/2024 | $55.97 | $56.85 (1.57%) | $57.42 | $55.97 | 17,900 | $668.59 M |
| 09/24/2024 | $59.24 | $57.96 (-2.16%) | $59.24 | $57.72 | 11,343 | $681.64 M |
| 09/23/2024 | $59.95 | $58.78 (-1.95%) | $60.18 | $58.54 | 16,800 | $691.28 M |
| 09/20/2024 | $60.96 | $59.49 (-2.41%) | $61.12 | $59.20 | 88,200 | $699.63 M |
| 09/19/2024 | $61.29 | $61.53 (0.39%) | $61.59 | $60.08 | 26,226 | $723.63 M |
| 09/18/2024 | $58.68 | $59.42 (1.26%) | $62.19 | $58.36 | 39,100 | $698.81 M |
| 09/17/2024 | $58.98 | $58.85 (-0.22%) | $59.99 | $58.69 | 38,046 | $692.11 M |
| 09/16/2024 | $57.98 | $58.38 (0.69%) | $58.55 | $57.16 | 48,400 | $686.58 M |
| 09/13/2024 | $56.55 | $57.50 (1.68%) | $57.76 | $56.55 | 18,900 | $676.23 M |
| 09/12/2024 | $56.07 | $55.99 (-0.14%) | $56.32 | $55.42 | 19,400 | $658.47 M |
| 09/11/2024 | $55.68 | $55.66 (-0.04%) | $55.70 | $54.48 | 16,500 | $654.59 M |
| 09/10/2024 | $55.50 | $56.17 (1.21%) | $56.32 | $55.23 | 19,000 | $660.59 M |
| 09/09/2024 | $56.07 | $55.58 (-0.87%) | $56.69 | $55.25 | 35,501 | $653.65 M |
| 09/06/2024 | $57.08 | $56.07 (-1.77%) | $57.08 | $55.83 | 17,211 | $659.41 M |
| 09/05/2024 | $58.18 | $57.18 (-1.72%) | $58.18 | $56.97 | 12,606 | $672.47 M |
| 09/04/2024 | $58.61 | $57.82 (-1.35%) | $58.61 | $57.58 | 14,328 | $679.99 M |
| 09/03/2024 | $58.98 | $58.65 (-0.56%) | $59.36 | $58.40 | 22,700 | $689.75 M |
| 08/30/2024 | $59.70 | $59.56 (-0.23%) | $60.17 | $59.28 | 32,900 | $700.46 M |
| 08/29/2024 | $60.11 | $59.71 (-0.67%) | $60.11 | $57.80 | 16,100 | $702.22 M |
| 08/28/2024 | $58.75 | $59.46 (1.21%) | $60.36 | $58.61 | 29,500 | $699.28 M |
| 08/27/2024 | $58.99 | $59.24 (0.42%) | $59.40 | $58.48 | 22,103 | $696.69 M |
| 08/26/2024 | $60.54 | $59.75 (-1.3%) | $60.56 | $59.51 | 17,418 | $702.69 M |
| 08/23/2024 | $57.46 | $60.20 (4.77%) | $61.58 | $57.46 | 28,323 | $707.98 M |
| 08/22/2024 | $57.36 | $56.97 (-0.68%) | $57.36 | $56.95 | 9,046 | $670.00 M |
| 08/21/2024 | $56.44 | $56.93 (0.87%) | $57.06 | $56.18 | 10,100 | $669.53 M |
| 08/20/2024 | $57.12 | $56.34 (-1.37%) | $57.12 | $55.84 | 22,036 | $662.59 M |
| 08/19/2024 | $56.91 | $57.05 (0.25%) | $57.33 | $56.44 | 12,800 | $670.94 M |
| 08/16/2024 | $55.65 | $56.62 (1.74%) | $57.03 | $55.65 | 51,800 | $665.88 M |
| 08/15/2024 | $55.59 | $55.93 (0.61%) | $57.08 | $55.34 | 30,800 | $657.77 M |
| 08/14/2024 | $55.64 | $54.35 (-2.32%) | $55.64 | $54.10 | 23,700 | $639.18 M |
| 08/13/2024 | $54.84 | $55.34 (0.91%) | $55.60 | $53.93 | 20,930 | $650.83 M |
| 08/12/2024 | $55.58 | $54.17 (-2.54%) | $57.55 | $53.93 | 22,304 | $637.07 M |
| 08/09/2024 | $55.60 | $55.22 (-0.68%) | $55.60 | $54.72 | 27,941 | $649.42 M |
| 08/08/2024 | $55.70 | $55.82 (0.22%) | $56.07 | $55.19 | 17,538 | $656.47 M |
| 08/07/2024 | $56.00 | $55.07 (-1.66%) | $56.00 | $54.87 | 23,105 | $647.65 M |
| 08/06/2024 | $55.71 | $55.26 (-0.81%) | $56.17 | $54.79 | 24,000 | $649.89 M |
| 08/05/2024 | $55.82 | $55.80 (-0.04%) | $57.00 | $54.52 | 33,700 | $656.24 M |
| 08/02/2024 | $57.20 | $58.11 (1.59%) | $58.69 | $56.97 | 46,400 | $683.40 M |
| 08/01/2024 | $62.57 | $59.54 (-4.84%) | $62.57 | $59.15 | 37,805 | $700.22 M |
| 07/31/2024 | $64.25 | $62.61 (-2.55%) | $64.38 | $62.52 | 44,800 | $736.33 M |
| 07/30/2024 | $63.66 | $64.07 (0.64%) | $64.35 | $63.35 | 19,847 | $753.50 M |
| 07/29/2024 | $64.89 | $63.10 (-2.76%) | $64.89 | $63.03 | 21,100 | $742.09 M |
| 07/26/2024 | $65.37 | $64.91 (-0.7%) | $65.38 | $63.95 | 26,347 | $763.38 M |
| 07/25/2024 | $62.84 | $64.62 (2.83%) | $65.50 | $62.84 | 55,938 | $759.97 M |
| 07/24/2024 | $63.39 | $62.46 (-1.47%) | $63.70 | $62.46 | 36,132 | $734.56 M |
| 07/23/2024 | $62.13 | $63.95 (2.93%) | $64.34 | $61.65 | 46,000 | $752.09 M |
| 07/22/2024 | $61.35 | $62.48 (1.84%) | $63.13 | $60.62 | 48,100 | $734.80 M |
| 07/19/2024 | $62.99 | $61.65 (-2.13%) | $63.75 | $61.40 | 34,900 | $725.04 M |
| 07/18/2024 | $63.37 | $63.14 (-0.36%) | $65.90 | $62.94 | 34,335 | $742.56 M |
| 07/17/2024 | $61.54 | $63.84 (3.74%) | $64.07 | $60.69 | 44,100 | $750.79 M |
| 07/16/2024 | $60.00 | $63.12 (5.2%) | $63.14 | $60.00 | 65,459 | $742.32 M |
| 07/15/2024 | $57.69 | $59.17 (2.57%) | $59.97 | $57.69 | 33,100 | $695.87 M |
| 07/12/2024 | $57.47 | $56.98 (-0.85%) | $58.72 | $55.78 | 31,400 | $670.11 M |
| 07/11/2024 | $56.31 | $56.90 (1.05%) | $57.74 | $54.10 | 89,400 | $669.17 M |
| 07/10/2024 | $54.34 | $55.09 (1.38%) | $55.21 | $53.97 | 20,600 | $647.89 M |
| 07/09/2024 | $53.24 | $54.62 (2.59%) | $54.70 | $52.70 | 17,316 | $642.36 M |
| 07/08/2024 | $53.42 | $53.55 (0.24%) | $53.61 | $53.00 | 15,748 | $629.78 M |
| 07/05/2024 | $53.72 | $52.92 (-1.49%) | $54.75 | $52.92 | 23,300 | $622.37 M |