5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
-1.78%
6 MONTH PERFORMANCE
+11.84%
YEAR-TO-DATE PERFORMANCE
+4.46%
1 YEAR PERFORMANCE
-3.74%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $56.14 | $56.77 (1.12%) | $56.89 | $55.37 | 37.62 K | $646.98 M |
| 11/17/2025 | $58.58 | $56.31 (-3.88%) | $58.58 | $56.19 | 57.54 K | $641.74 M |
| 11/14/2025 | $58.19 | $58.48 (0.5%) | $58.85 | $57.20 | 41.32 K | $666.47 M |
| 11/13/2025 | $57.45 | $58.75 (2.26%) | $58.80 | $57.45 | 63.51 K | $669.55 M |
| 11/12/2025 | $57.58 | $57.86 (0.49%) | $58.68 | $57.56 | 48.20 K | $659.40 M |
| 11/11/2025 | $57.54 | $58.13 (1.03%) | $58.30 | $57.50 | 28.51 K | $662.48 M |
| 11/10/2025 | $57.18 | $57.68 (0.87%) | $58.00 | $56.88 | 35.40 K | $657.35 M |
| 11/07/2025 | $57.15 | $57.18 (0.05%) | $57.78 | $56.63 | 32.74 K | $651.65 M |
| 11/06/2025 | $57.32 | $57.01 (-0.54%) | $57.50 | $56.80 | 28.72 K | $649.72 M |
| 11/05/2025 | $55.99 | $57.58 (2.84%) | $57.63 | $55.99 | 31.84 K | $656.21 M |
| 11/04/2025 | $55.35 | $55.96 (1.1%) | $56.43 | $55.10 | 56.10 K | $637.75 M |
| 11/03/2025 | $55.36 | $55.99 (1.14%) | $55.99 | $53.76 | 43.55 K | $638.09 M |
| 10/31/2025 | $55.32 | $55.70 (0.69%) | $56.01 | $54.85 | 55.30 K | $634.79 M |
| 10/30/2025 | $56.01 | $55.67 (-0.61%) | $57.40 | $55.61 | 49.20 K | $634.44 M |
| 10/29/2025 | $57.29 | $56.25 (-1.82%) | $57.84 | $55.68 | 41.21 K | $641.05 M |
| 10/28/2025 | $57.55 | $57.60 (0.09%) | $57.91 | $57.00 | 37.11 K | $656.44 M |
| 10/27/2025 | $58.46 | $57.39 (-1.83%) | $58.46 | $57.39 | 34.24 K | $654.05 M |
| 10/24/2025 | $57.46 | $58.23 (1.34%) | $58.28 | $57.46 | 28.74 K | $663.62 M |
| 10/23/2025 | $57.16 | $56.97 (-0.33%) | $57.60 | $56.88 | 41.50 K | $649.26 M |
| 10/22/2025 | $57.52 | $57.78 (0.45%) | $58.50 | $56.74 | 43.64 K | $658.49 M |
| 10/21/2025 | $57.15 | $57.29 (0.24%) | $57.63 | $56.65 | 54.10 K | $652.91 M |
| 10/20/2025 | $56.20 | $57.49 (2.3%) | $57.64 | $56.17 | 42.70 K | $655.19 M |
| 10/17/2025 | $56.33 | $56.08 (-0.44%) | $57.00 | $55.67 | 59.40 K | $639.12 M |
| 10/16/2025 | $61.70 | $55.67 (-9.77%) | $61.78 | $55.17 | 62.90 K | $634.44 M |
| 10/15/2025 | $62.55 | $62.26 (-0.46%) | $62.85 | $61.00 | 52.22 K | $709.55 M |
| 10/14/2025 | $60.11 | $62.40 (3.81%) | $62.73 | $60.11 | 50.00 K | $711.14 M |
| 10/13/2025 | $60.08 | $60.57 (0.82%) | $60.61 | $59.55 | 48.21 K | $690.29 M |
| 10/10/2025 | $60.34 | $59.11 (-2.04%) | $61.14 | $59.10 | 43.04 K | $673.65 M |
| 10/09/2025 | $60.93 | $60.26 (-1.1%) | $60.96 | $60.26 | 30.61 K | $686.76 M |
| 10/08/2025 | $61.60 | $61.09 (-0.83%) | $61.60 | $61.09 | 24.20 K | $696.21 M |
| 10/07/2025 | $62.01 | $61.23 (-1.26%) | $63.08 | $61.21 | 31.70 K | $697.81 M |
| 10/06/2025 | $61.70 | $62.41 (1.15%) | $62.54 | $60.75 | 41.70 K | $711.26 M |
| 10/03/2025 | $61.85 | $61.23 (-1%) | $62.00 | $60.86 | 26.96 K | $697.81 M |
| 10/02/2025 | $60.53 | $60.80 (0.45%) | $61.00 | $60.20 | 27.50 K | $692.91 M |
| 10/01/2025 | $60.79 | $60.69 (-0.16%) | $60.95 | $60.06 | 31.52 K | $691.66 M |
| 09/30/2025 | $60.71 | $61.25 (0.89%) | $61.30 | $60.01 | 55.74 K | $698.04 M |
| 09/29/2025 | $61.99 | $61.02 (-1.56%) | $61.99 | $60.76 | 28.91 K | $695.42 M |
| 09/26/2025 | $62.18 | $62.37 (0.31%) | $62.40 | $61.72 | 21.13 K | $710.80 M |
| 09/25/2025 | $62.00 | $61.95 (-0.08%) | $62.11 | $61.63 | 31.90 K | $706.02 M |
| 09/24/2025 | $62.59 | $62.17 (-0.67%) | $62.94 | $61.75 | 26.40 K | $708.52 M |
| 09/23/2025 | $62.78 | $62.38 (-0.64%) | $63.43 | $62.26 | 25.61 K | $710.92 M |
| 09/22/2025 | $62.44 | $62.87 (0.69%) | $62.98 | $62.08 | 34.10 K | $716.50 M |
| 09/19/2025 | $64.23 | $62.88 (-2.1%) | $64.23 | $62.88 | 112.10 K | $716.61 M |
| 09/18/2025 | $62.73 | $64.51 (2.84%) | $64.57 | $62.73 | 41.42 K | $735.19 M |
| 09/17/2025 | $62.34 | $62.10 (-0.38%) | $63.73 | $61.54 | 38.50 K | $707.72 M |
| 09/16/2025 | $62.50 | $61.97 (-0.85%) | $62.50 | $61.48 | 28.10 K | $706.24 M |
| 09/15/2025 | $62.62 | $62.67 (0.08%) | $62.97 | $62.49 | 30.70 K | $714.22 M |
| 09/12/2025 | $62.90 | $62.71 (-0.3%) | $63.14 | $62.52 | 28.20 K | $714.68 M |
| 09/11/2025 | $63.03 | $63.62 (0.94%) | $63.81 | $62.95 | 39.80 K | $725.05 M |
| 09/10/2025 | $63.20 | $63.08 (-0.19%) | $63.69 | $62.76 | 32.70 K | $718.89 M |
| 09/09/2025 | $63.69 | $63.29 (-0.63%) | $64.24 | $63.13 | 29.70 K | $721.29 M |
| 09/08/2025 | $63.86 | $63.84 (-0.03%) | $63.86 | $62.72 | 30.90 K | $727.55 M |
| 09/05/2025 | $64.16 | $63.49 (-1.04%) | $65.35 | $63.33 | 29.03 K | $723.57 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.
