-
5 DAY PERFORMANCE
+3.40% -
1 MONTH PERFORMANCE
+9.80% -
3 MONTH PERFORMANCE
+6.13% -
6 MONTH PERFORMANCE
+23.46% -
YEAR-TO-DATE PERFORMANCE
+7.65% -
1 YEAR PERFORMANCE
+23.55%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $62.75 | $64.24 (2.37%) | $64.26 | $62.69 | 32,011 | $748.78 M |
| 11/21/2024 | $61.78 | $62.62 (1.36%) | $63.05 | $61.52 | 23,346 | $729.90 M |
| 11/20/2024 | $61.13 | $61.79 (1.08%) | $61.79 | $60.90 | 20,603 | $720.22 M |
| 11/19/2024 | $61.24 | $61.69 (0.73%) | $62.23 | $61.05 | 17,206 | $719.06 M |
| 11/18/2024 | $63.00 | $61.79 (-1.92%) | $63.46 | $61.77 | 21,900 | $720.22 M |
| 11/15/2024 | $63.60 | $63.30 (-0.47%) | $63.66 | $62.04 | 18,325 | $737.82 M |
| 11/14/2024 | $64.10 | $63.27 (-1.29%) | $64.10 | $62.10 | 26,913 | $737.48 M |
| 11/13/2024 | $63.98 | $63.59 (-0.61%) | $64.70 | $62.75 | 22,000 | $741.21 M |
| 11/12/2024 | $65.03 | $63.40 (-2.51%) | $65.56 | $63.22 | 43,044 | $738.99 M |
| 11/11/2024 | $64.82 | $64.34 (-0.74%) | $65.41 | $63.92 | 42,300 | $749.95 M |
| 11/08/2024 | $64.13 | $63.95 (-0.28%) | $64.59 | $63.80 | 26,131 | $747.90 M |
| 11/07/2024 | $65.62 | $63.66 (-2.99%) | $65.99 | $63.04 | 51,538 | $744.51 M |
| 11/06/2024 | $62.56 | $66.92 (6.97%) | $68.02 | $62.40 | 119,600 | $782.63 M |
| 11/05/2024 | $57.49 | $58.59 (1.91%) | $58.74 | $57.49 | 22,100 | $685.21 M |
| 11/04/2024 | $56.71 | $56.66 (-0.09%) | $57.45 | $56.46 | 17,641 | $662.64 M |
| 11/01/2024 | $57.36 | $57.16 (-0.35%) | $57.63 | $56.31 | 12,629 | $668.49 M |
| 10/31/2024 | $58.08 | $56.69 (-2.39%) | $58.08 | $56.69 | 14,700 | $662.99 M |
| 10/30/2024 | $58.30 | $58.43 (0.22%) | $58.80 | $58.23 | 9,721 | $683.34 M |
| 10/29/2024 | $57.83 | $58.12 (0.5%) | $58.49 | $57.80 | 12,300 | $679.72 M |
| 10/28/2024 | $57.25 | $58.36 (1.94%) | $59.24 | $57.25 | 19,106 | $682.52 M |
| 10/25/2024 | $58.43 | $56.89 (-2.64%) | $58.43 | $56.60 | 18,000 | $665.33 M |
| 10/24/2024 | $55.86 | $58.64 (4.98%) | $58.64 | $55.86 | 18,716 | $685.80 M |
| 10/23/2024 | $55.97 | $58.19 (3.97%) | $58.28 | $55.97 | 32,100 | $680.53 M |
| 10/22/2024 | $55.64 | $56.33 (1.24%) | $56.42 | $55.64 | 16,111 | $658.78 M |
| 10/21/2024 | $58.08 | $55.84 (-3.86%) | $58.08 | $55.61 | 16,306 | $653.05 M |
| 10/18/2024 | $58.43 | $58.40 (-0.05%) | $58.94 | $58.20 | 18,731 | $686.81 M |
| 10/17/2024 | $58.97 | $58.04 (-1.58%) | $58.97 | $56.34 | 16,629 | $682.58 M |
| 10/16/2024 | $59.10 | $58.32 (-1.32%) | $60.32 | $58.09 | 41,712 | $685.87 M |
| 10/15/2024 | $57.78 | $58.54 (1.32%) | $60.60 | $57.78 | 27,600 | $688.46 M |
| 10/14/2024 | $57.21 | $57.40 (0.33%) | $57.81 | $56.95 | 10,327 | $675.05 M |
| 10/11/2024 | $55.06 | $57.01 (3.54%) | $57.44 | $55.06 | 14,100 | $670.47 M |
| 10/10/2024 | $54.72 | $54.91 (0.35%) | $55.08 | $54.35 | 13,128 | $645.77 M |
| 10/09/2024 | $54.91 | $55.29 (0.69%) | $55.56 | $54.74 | 11,014 | $650.24 M |
| 10/08/2024 | $55.59 | $55.20 (-0.7%) | $55.59 | $54.90 | 12,500 | $649.18 M |
| 10/07/2024 | $55.18 | $55.10 (-0.14%) | $55.55 | $54.95 | 12,408 | $648.00 M |
| 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 |