5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
-12.69%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
+6.57%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $56.65 | $55.94 (-1.25%) | $56.99 | $55.45 | 48.74 K | $653.01 M |
| 05/29/2025 | $56.27 | $56.74 (0.84%) | $56.74 | $55.54 | 45.64 K | $662.35 M |
| 05/28/2025 | $56.97 | $56.33 (-1.12%) | $57.66 | $55.71 | 20.98 K | $657.57 M |
| 05/27/2025 | $56.81 | $57.15 (0.6%) | $57.54 | $56.02 | 32.24 K | $667.14 M |
| 05/23/2025 | $55.29 | $56.01 (1.3%) | $56.30 | $55.01 | 26.73 K | $653.83 M |
| 05/22/2025 | $56.59 | $56.20 (-0.69%) | $56.83 | $55.96 | 21.91 K | $656.05 M |
| 05/21/2025 | $57.77 | $56.86 (-1.58%) | $57.77 | $56.70 | 24.91 K | $663.75 M |
| 05/20/2025 | $58.20 | $58.50 (0.52%) | $58.73 | $58.20 | 11.52 K | $682.90 M |
| 05/19/2025 | $57.53 | $58.05 (0.9%) | $58.18 | $57.53 | 15.70 K | $677.64 M |
| 05/16/2025 | $58.68 | $58.11 (-0.97%) | $59.15 | $57.71 | 22.54 K | $678.35 M |
| 05/15/2025 | $58.92 | $58.81 (-0.19%) | $59.05 | $58.22 | 18.25 K | $686.52 M |
| 05/14/2025 | $58.66 | $58.96 (0.51%) | $59.22 | $58.07 | 27.70 K | $688.27 M |
| 05/13/2025 | $59.79 | $58.86 (-1.56%) | $59.79 | $58.55 | 28.60 K | $687.10 M |
| 05/12/2025 | $58.07 | $59.27 (2.07%) | $60.12 | $58.07 | 64.74 K | $691.89 M |
| 05/09/2025 | $56.62 | $56.72 (0.18%) | $56.95 | $56.33 | 13.60 K | $662.12 M |
| 05/08/2025 | $56.83 | $57.01 (0.32%) | $57.48 | $56.64 | 30.20 K | $665.50 M |
| 05/07/2025 | $56.28 | $56.16 (-0.21%) | $56.70 | $55.64 | 30.00 K | $655.58 M |
| 05/06/2025 | $55.81 | $56.18 (0.66%) | $56.84 | $53.60 | 26.10 K | $655.82 M |
| 05/05/2025 | $56.20 | $56.16 (-0.07%) | $57.70 | $56.05 | 26.24 K | $655.58 M |
| 05/02/2025 | $56.07 | $56.49 (0.75%) | $57.12 | $55.89 | 18.04 K | $659.43 M |
| 05/01/2025 | $55.29 | $55.59 (0.54%) | $55.94 | $54.75 | 26.40 K | $648.93 M |
| 04/30/2025 | $55.32 | $55.00 (-0.58%) | $55.60 | $54.63 | 20.84 K | $642.04 M |
| 04/29/2025 | $55.00 | $55.90 (1.64%) | $56.40 | $55.00 | 19.34 K | $652.55 M |
| 04/28/2025 | $54.79 | $55.42 (1.15%) | $55.42 | $54.50 | 27.43 K | $646.94 M |
| 04/25/2025 | $55.10 | $54.79 (-0.56%) | $55.43 | $53.88 | 68.00 K | $638.63 M |
| 04/24/2025 | $55.33 | $55.42 (0.16%) | $55.48 | $55.04 | 21.90 K | $645.98 M |
| 04/23/2025 | $56.55 | $55.50 (-1.86%) | $57.68 | $55.33 | 32.20 K | $646.91 M |
| 04/22/2025 | $53.98 | $55.38 (2.59%) | $55.67 | $50.95 | 33.10 K | $645.51 M |
| 04/21/2025 | $53.49 | $53.38 (-0.21%) | $54.25 | $52.63 | 48.40 K | $622.20 M |
| 04/17/2025 | $52.47 | $53.95 (2.82%) | $54.97 | $52.41 | 40.73 K | $628.84 M |
| 04/16/2025 | $51.83 | $52.10 (0.52%) | $52.46 | $51.69 | 34.40 K | $607.28 M |
| 04/15/2025 | $51.10 | $51.60 (0.98%) | $51.95 | $50.99 | 32.80 K | $601.45 M |
| 04/14/2025 | $51.19 | $50.56 (-1.23%) | $51.37 | $49.31 | 37.50 K | $589.33 M |
| 04/11/2025 | $50.54 | $50.56 (0.04%) | $51.74 | $49.54 | 27.40 K | $589.33 M |
| 04/10/2025 | $52.36 | $50.54 (-3.48%) | $52.36 | $49.76 | 39.34 K | $589.09 M |
| 04/09/2025 | $50.67 | $53.41 (5.41%) | $55.10 | $49.71 | 41.90 K | $622.55 M |
| 04/08/2025 | $52.03 | $50.85 (-2.27%) | $52.18 | $50.22 | 34.70 K | $592.71 M |
| 04/07/2025 | $50.32 | $50.85 (1.05%) | $52.88 | $49.90 | 38.70 K | $592.71 M |
| 04/04/2025 | $49.39 | $51.67 (4.62%) | $52.21 | $47.57 | 50.51 K | $602.27 M |
| 04/03/2025 | $53.51 | $51.39 (-3.96%) | $53.51 | $50.00 | 51.35 K | $599.00 M |
| 04/02/2025 | $55.05 | $55.65 (1.09%) | $55.68 | $54.65 | 28.25 K | $648.66 M |
| 04/01/2025 | $54.91 | $55.86 (1.73%) | $55.87 | $54.91 | 29.95 K | $651.10 M |
| 03/31/2025 | $55.45 | $55.37 (-0.14%) | $56.28 | $55.31 | 47.81 K | $645.39 M |
| 03/28/2025 | $57.53 | $56.48 (-1.83%) | $58.60 | $56.22 | 29.03 K | $658.33 M |
| 03/27/2025 | $57.57 | $57.86 (0.5%) | $58.30 | $57.02 | 36.41 K | $674.42 M |
| 03/26/2025 | $57.42 | $57.42 (0%) | $57.97 | $56.88 | 23.95 K | $669.29 M |
| 03/25/2025 | $57.74 | $56.91 (-1.44%) | $57.89 | $56.85 | 27.80 K | $663.34 M |
| 03/24/2025 | $57.50 | $57.89 (0.68%) | $58.38 | $57.10 | 28.13 K | $674.77 M |
| 03/21/2025 | $56.76 | $56.53 (-0.41%) | $57.44 | $56.23 | 102.83 K | $658.91 M |
| 03/20/2025 | $57.58 | $57.14 (-0.76%) | $58.05 | $57.14 | 39.74 K | $666.02 M |
| 03/19/2025 | $58.48 | $57.93 (-0.94%) | $58.62 | $57.43 | 53.04 K | $675.23 M |
| 03/18/2025 | $56.68 | $57.46 (1.38%) | $57.49 | $56.62 | 28.80 K | $669.75 M |
| 03/17/2025 | $56.41 | $56.93 (0.92%) | $57.14 | $56.34 | 24.40 K | $663.58 M |
| 03/14/2025 | $56.33 | $56.66 (0.59%) | $57.01 | $55.76 | 25.63 K | $660.43 M |
| 03/13/2025 | $56.33 | $55.93 (-0.71%) | $56.80 | $55.00 | 33.00 K | $651.92 M |
| 03/12/2025 | $55.90 | $56.36 (0.82%) | $56.58 | $55.24 | 30.90 K | $656.93 M |
| 03/11/2025 | $55.56 | $55.60 (0.07%) | $56.63 | $54.74 | 31.90 K | $648.07 M |
| 03/10/2025 | $56.57 | $55.67 (-1.59%) | $57.28 | $55.51 | 37.15 K | $648.89 M |
| 03/07/2025 | $56.39 | $57.11 (1.28%) | $57.62 | $56.31 | 25.20 K | $665.67 M |
| 03/06/2025 | $56.82 | $56.80 (-0.04%) | $57.10 | $56.18 | 26.60 K | $662.06 M |
| 03/05/2025 | $57.48 | $57.08 (-0.7%) | $57.89 | $56.75 | 34.60 K | $665.32 M |
| 03/04/2025 | $58.46 | $57.25 (-2.07%) | $58.46 | $57.02 | 36.30 K | $667.31 M |
| 03/03/2025 | $59.25 | $59.03 (-0.37%) | $60.16 | $58.81 | 37.43 K | $688.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
