MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSBC — Great Southern Bancorp Inc
NasdaqGreat Southern Bancorp Inc
$79.27
+1.16(+1.49%)
- O
- 78.68
- H
- 80.00
- L
- 78.44
- V
- 61.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.27
Period Return+43.14%
Period High$82.91
Period Low$50.95
Avg Daily Volume69.5K
Total Trading Days365
GSBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $78.68 | $80.00 | $78.44 | $79.27 | +$1.16 | +1.49% | 61,509 | $79.03 | $78.44 $80.00 |
| Oct 1, 2026 | $77.21 | $78.25 | $76.24 | $78.11 | +$0.90 | +1.17% | 157,637 | $77.57 | $76.24 $78.25 |
| Sep 30, 2026 | $77.68 | $77.90 | $76.50 | $77.21 | $-0.34 | -0.44% | 136,400 | $77.11 | $76.50 $77.90 |
| Sep 29, 2026 | $77.90 | $79.63 | $76.74 | $77.55 | $-0.44 | -0.56% | 84,923 | $77.58 | $76.74 $79.63 |
| Sep 28, 2026 | $78.48 | $78.51 | $77.86 | $77.99 | $-0.92 | -1.17% | 56,950 | $78.12 | $77.86 $78.51 |
| Sep 25, 2026 | $78.97 | $79.58 | $78.70 | $78.91 | +$0.08 | +0.10% | 52,212 | $79.06 | $78.70 $79.58 |
| Sep 24, 2026 | $78.08 | $79.15 | $77.59 | $78.83 | +$0.82 | +1.05% | 89,734 | $78.63 | $77.59 $79.15 |
| Sep 23, 2026 | $78.21 | $78.73 | $77.87 | $78.01 | $-0.41 | -0.52% | 66,651 | $78.16 | $77.87 $78.73 |
| Sep 22, 2026 | $78.99 | $79.28 | $78.14 | $78.42 | $-0.13 | -0.17% | 60,303 | $78.62 | $78.14 $79.28 |
| Sep 21, 2026 | $78.96 | $79.18 | $78.31 | $78.55 | $-0.36 | -0.46% | 67,153 | $78.72 | $78.31 $79.18 |
| Sep 18, 2026 | $78.89 | $79.44 | $77.75 | $78.91 | $-0.48 | -0.60% | 144,605 | $78.78 | $77.75 $79.44 |
| Sep 17, 2026 | $79.93 | $79.99 | $78.78 | $79.39 | +$0.24 | +0.30% | 97,645 | $79.33 | $78.78 $79.99 |
| Sep 16, 2026 | $80.45 | $80.54 | $78.12 | $79.15 | $-1.37 | -1.70% | 83,014 | $79.47 | $78.12 $80.54 |
| Sep 15, 2026 | $80.21 | $80.70 | $79.67 | $80.52 | +$0.22 | +0.27% | 71,205 | $80.28 | $79.67 $80.70 |
| Sep 14, 2026 | $80.14 | $81.38 | $79.41 | $80.30 | +$0.14 | +0.17% | 84,506 | $80.21 | $79.41 $81.38 |
| Sep 11, 2026 | $80.60 | $80.79 | $79.05 | $80.16 | +$0.24 | +0.30% | 99,777 | $79.89 | $79.05 $80.79 |
| Sep 10, 2026 | $78.68 | $80.02 | $78.08 | $79.92 | +$1.12 | +1.42% | 61,379 | $79.28 | $78.08 $80.02 |
| Sep 9, 2026 | $79.07 | $79.65 | $78.46 | $78.80 | $-0.69 | -0.87% | 60,357 | $78.81 | $78.46 $79.65 |
| Sep 8, 2026 | $79.89 | $80.22 | $79.36 | $79.49 | $-0.75 | -0.93% | 103,949 | $79.68 | $79.36 $80.22 |
| Sep 4, 2026 | $79.39 | $80.71 | $78.54 | $80.24 | +$0.36 | +0.45% | 90,193 | $80.15 | $78.54 $80.71 |
| Sep 3, 2026 | $80.03 | $80.68 | $79.80 | $79.88 | +$0.39 | +0.49% | 71,395 | $80.11 | $79.80 $80.68 |
| Sep 2, 2026 | $77.98 | $79.71 | $77.98 | $79.49 | +$1.51 | +1.94% | 93,557 | $79.23 | $77.98 $79.71 |
| Sep 1, 2026 | $78.08 | $79.81 | $77.33 | $77.98 | $-0.29 | -0.37% | 102,682 | $77.87 | $77.33 $79.81 |
| Aug 31, 2026 | $78.62 | $78.86 | $77.76 | $78.27 | $-0.60 | -0.76% | 106,773 | $78.28 | $77.76 $78.86 |
| Aug 28, 2026 | $78.64 | $79.42 | $78.50 | $78.87 | +$0.34 | +0.43% | 75,591 | $78.84 | $78.50 $79.42 |
| Aug 27, 2026 | $78.21 | $78.83 | $77.24 | $78.53 | $-0.14 | -0.18% | 79,144 | $78.22 | $77.24 $78.83 |
| Aug 26, 2026 | $78.84 | $79.40 | $77.94 | $78.67 | +$0.00 | +0.00% | 160,286 | $78.51 | $77.94 $79.40 |
| Aug 25, 2026 | $79.00 | $79.25 | $78.12 | $78.67 | +$0.02 | +0.03% | 127,411 | $78.74 | $78.12 $79.25 |
| Aug 24, 2026 | $79.15 | $79.92 | $78.46 | $78.65 | $-0.47 | -0.59% | 63,829 | $79.01 | $78.46 $79.92 |
| Aug 21, 2026 | $79.27 | $80.00 | $78.35 | $79.12 | +$0.34 | +0.43% | 141,684 | $78.89 | $78.35 $80.00 |