5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
+11.33%
6 MONTH PERFORMANCE
+6.39%
YEAR-TO-DATE PERFORMANCE
+3.61%
1 YEAR PERFORMANCE
+7.23%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $64.25 | $63.78 (-0.72%) | $64.48 | $63.66 | 54.59 K | $726.87 M |
| 02/17/2026 | $64.36 | $64.33 (-0.05%) | $65.00 | $64.16 | 46.60 K | $733.14 M |
| 02/13/2026 | $63.43 | $64.14 (1.12%) | $64.59 | $62.93 | 64.20 K | $730.97 M |
| 02/12/2026 | $63.81 | $63.61 (-0.31%) | $64.00 | $62.41 | 63.10 K | $724.93 M |
| 02/11/2026 | $64.40 | $63.21 (-1.85%) | $64.90 | $63.06 | 77.60 K | $720.37 M |
| 02/10/2026 | $63.81 | $64.18 (0.58%) | $64.69 | $63.41 | 70.72 K | $731.43 M |
| 02/09/2026 | $63.71 | $63.85 (0.22%) | $64.23 | $63.42 | 52.01 K | $727.67 M |
| 02/06/2026 | $63.93 | $64.07 (0.22%) | $64.35 | $62.91 | 89.22 K | $730.18 M |
| 02/05/2026 | $63.22 | $63.28 (0.09%) | $64.06 | $62.37 | 65.40 K | $721.17 M |
| 02/04/2026 | $63.17 | $63.32 (0.24%) | $64.23 | $63.17 | 52.02 K | $721.63 M |
| 02/03/2026 | $62.25 | $62.89 (1.03%) | $63.59 | $61.93 | 77.94 K | $716.73 M |
| 02/02/2026 | $62.00 | $62.41 (0.66%) | $63.00 | $62.00 | 65.10 K | $711.26 M |
| 01/30/2026 | $60.25 | $61.38 (1.88%) | $61.74 | $60.25 | 59.20 K | $699.52 M |
| 01/29/2026 | $59.83 | $60.88 (1.75%) | $61.00 | $59.63 | 63.10 K | $693.82 M |
| 01/28/2026 | $60.52 | $59.49 (-1.7%) | $60.54 | $59.28 | 76.30 K | $677.98 M |
| 01/27/2026 | $60.45 | $60.71 (0.43%) | $61.34 | $60.30 | 56.40 K | $691.88 M |
| 01/26/2026 | $60.78 | $60.37 (-0.67%) | $61.74 | $60.37 | 78.21 K | $688.01 M |
| 01/23/2026 | $65.85 | $61.03 (-7.32%) | $65.85 | $60.58 | 126.92 K | $695.53 M |
| 01/22/2026 | $66.79 | $66.35 (-0.66%) | $67.70 | $65.17 | 58.50 K | $756.16 M |
| 01/21/2026 | $63.40 | $66.97 (5.63%) | $66.97 | $63.00 | 86.03 K | $763.23 M |
| 01/20/2026 | $62.90 | $62.98 (0.13%) | $63.68 | $62.84 | 62.64 K | $717.75 M |
| 01/16/2026 | $64.05 | $63.74 (-0.48%) | $64.68 | $63.68 | 56.00 K | $726.42 M |
| 01/15/2026 | $62.87 | $64.33 (2.32%) | $64.80 | $62.87 | 49.40 K | $733.14 M |
| 01/14/2026 | $62.60 | $63.07 (0.75%) | $63.32 | $62.15 | 52.41 K | $718.78 M |
| 01/13/2026 | $62.37 | $62.08 (-0.46%) | $63.33 | $61.76 | 60.21 K | $707.50 M |
| 01/12/2026 | $62.18 | $62.36 (0.29%) | $62.52 | $61.92 | 37.62 K | $710.69 M |
| 01/09/2026 | $63.12 | $62.43 (-1.09%) | $63.91 | $62.41 | 45.14 K | $711.49 M |
| 01/08/2026 | $61.36 | $63.38 (3.29%) | $63.57 | $61.36 | 47.90 K | $722.31 M |
| 01/07/2026 | $61.46 | $61.60 (0.23%) | $61.93 | $60.97 | 49.31 K | $702.03 M |
| 01/06/2026 | $61.61 | $61.86 (0.41%) | $62.19 | $61.30 | 38.60 K | $704.99 M |
| 01/05/2026 | $61.58 | $61.96 (0.62%) | $62.91 | $61.58 | 42.10 K | $706.13 M |
| 01/02/2026 | $61.40 | $61.31 (-0.15%) | $61.60 | $60.73 | 36.94 K | $698.72 M |
| 12/31/2025 | $61.62 | $61.56 (-0.1%) | $61.89 | $61.32 | 39.30 K | $701.57 M |
| 12/30/2025 | $62.03 | $61.53 (-0.81%) | $62.13 | $61.52 | 49.30 K | $701.23 M |
| 12/29/2025 | $62.32 | $62.15 (-0.27%) | $62.49 | $61.63 | 38.50 K | $708.29 M |
| 12/26/2025 | $63.12 | $62.62 (-0.79%) | $63.55 | $62.45 | 26.12 K | $713.65 M |
| 12/24/2025 | $63.20 | $62.84 (-0.57%) | $63.30 | $62.84 | 18.20 K | $716.16 M |
| 12/23/2025 | $63.73 | $62.92 (-1.27%) | $64.36 | $62.84 | 53.71 K | $717.07 M |
| 12/22/2025 | $65.03 | $64.01 (-1.57%) | $65.03 | $63.60 | 32.50 K | $729.49 M |
| 12/19/2025 | $66.00 | $64.35 (-2.5%) | $66.49 | $63.79 | 137.50 K | $733.37 M |
| 12/18/2025 | $66.07 | $66.24 (0.26%) | $66.59 | $65.77 | 59.52 K | $754.91 M |
| 12/17/2025 | $65.46 | $65.67 (0.32%) | $66.38 | $65.08 | 86.50 K | $748.41 M |
| 12/16/2025 | $65.77 | $65.55 (-0.33%) | $66.46 | $65.39 | 83.74 K | $747.04 M |
| 12/15/2025 | $65.66 | $65.88 (0.34%) | $66.27 | $65.25 | 85.81 K | $750.80 M |
| 12/12/2025 | $64.96 | $65.33 (0.57%) | $65.47 | $64.59 | 66.92 K | $744.54 M |
| 12/11/2025 | $64.21 | $65.02 (1.26%) | $65.29 | $64.21 | 55.50 K | $741.00 M |
| 12/10/2025 | $62.21 | $64.47 (3.63%) | $64.77 | $62.09 | 61.60 K | $734.73 M |
| 12/09/2025 | $62.23 | $62.08 (-0.24%) | $63.00 | $61.83 | 37.10 K | $707.50 M |
| 12/08/2025 | $61.97 | $61.99 (0.03%) | $62.30 | $61.70 | 40.81 K | $706.47 M |
| 12/05/2025 | $62.09 | $61.72 (-0.6%) | $62.31 | $61.24 | 60.10 K | $703.39 M |
| 12/04/2025 | $62.42 | $62.36 (-0.1%) | $62.76 | $61.67 | 40.00 K | $710.69 M |
| 12/03/2025 | $61.00 | $62.28 (2.1%) | $62.43 | $61.00 | 45.14 K | $709.78 M |
| 12/02/2025 | $60.98 | $60.75 (-0.38%) | $61.13 | $60.66 | 45.30 K | $692.34 M |
| 12/01/2025 | $59.78 | $60.61 (1.39%) | $61.00 | $59.78 | 49.64 K | $690.74 M |
| 11/28/2025 | $60.25 | $60.16 (-0.15%) | $60.26 | $59.87 | 26.80 K | $685.62 M |
| 11/26/2025 | $59.88 | $60.23 (0.58%) | $60.74 | $59.53 | 43.75 K | $686.41 M |
| 11/25/2025 | $59.30 | $60.32 (1.72%) | $60.78 | $59.09 | 50.53 K | $687.44 M |
| 11/24/2025 | $58.64 | $58.96 (0.55%) | $59.25 | $58.12 | 41.01 K | $671.94 M |
| 11/21/2025 | $57.50 | $58.90 (2.43%) | $59.26 | $57.50 | 105.90 K | $671.26 M |
| 11/20/2025 | $57.74 | $57.40 (-0.59%) | $58.45 | $57.04 | 53.14 K | $654.16 M |
| 11/19/2025 | $57.10 | $57.29 (0.33%) | $57.43 | $56.37 | 47.32 K | $652.91 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.
