5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
-9.81%
3 MONTH PERFORMANCE
+1.49%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+4.80%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $58.13 | $59.49 (2.34%) | $59.49 | $58.13 | 38,953 | $693.42 M |
| 01/13/2025 | $56.70 | $57.81 (1.96%) | $57.84 | $56.21 | 28,900 | $673.83 M |
| 01/10/2025 | $57.91 | $57.07 (-1.45%) | $57.91 | $56.09 | 34,100 | $665.21 M |
| 01/08/2025 | $58.13 | $58.56 (0.74%) | $58.85 | $57.98 | 21,901 | $682.58 M |
| 01/07/2025 | $59.10 | $58.41 (-1.17%) | $59.10 | $57.91 | 27,100 | $680.83 M |
| 01/06/2025 | $59.28 | $58.97 (-0.52%) | $59.58 | $58.69 | 31,418 | $687.35 M |
| 01/03/2025 | $58.75 | $59.34 (1%) | $59.34 | $57.36 | 28,400 | $691.67 M |
| 01/02/2025 | $60.27 | $58.56 (-2.84%) | $60.67 | $58.56 | 24,229 | $682.58 M |
| 12/31/2024 | $60.23 | $59.70 (-0.88%) | $60.51 | $59.70 | 36,100 | $695.86 M |
| 12/30/2024 | $59.09 | $59.77 (1.15%) | $60.17 | $59.09 | 23,229 | $696.68 M |
| 12/27/2024 | $60.64 | $60.02 (-1.02%) | $61.41 | $59.71 | 27,800 | $699.59 M |
| 12/26/2024 | $60.96 | $60.98 (0.03%) | $61.23 | $60.00 | 29,740 | $710.78 M |
| 12/24/2024 | $60.10 | $61.27 (1.95%) | $61.27 | $60.10 | 16,826 | $714.16 M |
| 12/23/2024 | $60.65 | $59.91 (-1.22%) | $61.43 | $59.26 | 43,139 | $698.31 M |
| 12/20/2024 | $60.85 | $60.74 (-0.18%) | $62.27 | $60.16 | 98,546 | $707.99 M |
| 12/19/2024 | $63.90 | $61.74 (-3.38%) | $63.90 | $61.11 | 34,500 | $719.64 M |
| 12/18/2024 | $65.19 | $61.80 (-5.2%) | $65.89 | $61.30 | 70,914 | $720.34 M |
| 12/17/2024 | $66.14 | $64.79 (-2.04%) | $66.65 | $64.51 | 25,400 | $755.19 M |
| 12/16/2024 | $66.15 | $66.77 (0.94%) | $66.85 | $65.22 | 21,700 | $778.27 M |
| 12/13/2024 | $66.29 | $65.87 (-0.63%) | $66.29 | $64.64 | 26,810 | $767.78 M |
| 12/12/2024 | $66.50 | $66.06 (-0.66%) | $66.98 | $64.95 | 28,800 | $770.00 M |
| 12/11/2024 | $66.08 | $66.55 (0.71%) | $66.80 | $65.26 | 32,800 | $775.71 M |
| 12/10/2024 | $64.09 | $65.51 (2.22%) | $66.03 | $64.09 | 36,909 | $763.58 M |
| 12/09/2024 | $64.61 | $64.90 (0.45%) | $65.70 | $64.27 | 30,600 | $756.47 M |
| 12/06/2024 | $65.32 | $64.40 (-1.41%) | $65.32 | $63.94 | 16,000 | $750.65 M |
| 12/05/2024 | $64.50 | $64.78 (0.43%) | $65.16 | $64.10 | 24,422 | $755.08 M |
| 12/04/2024 | $63.22 | $64.63 (2.23%) | $64.84 | $63.22 | 32,900 | $753.33 M |
| 12/03/2024 | $64.12 | $63.63 (-0.76%) | $64.15 | $63.16 | 18,000 | $741.67 M |
| 12/02/2024 | $64.45 | $64.35 (-0.16%) | $64.99 | $62.86 | 34,700 | $750.06 M |
| 11/29/2024 | $64.71 | $64.07 (-0.99%) | $64.71 | $63.08 | 17,700 | $746.80 M |
| 11/27/2024 | $63.86 | $63.80 (-0.09%) | $64.15 | $63.22 | 27,100 | $743.65 M |
| 11/26/2024 | $63.43 | $63.23 (-0.32%) | $63.91 | $62.94 | 16,917 | $737.01 M |
| 11/25/2024 | $65.09 | $64.04 (-1.61%) | $66.37 | $63.84 | 53,909 | $746.45 M |
| 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 |