Skip to main content
GSBC logo

Great Southern Bancorp, Inc.

GSBCNASDAQFinancialsBanks - Regional

$78.05Today:- (-)1Y +38.25%

As of Oct 16, 2026 close

Market cap
$858.41M
P/E (TTM)
12.76
Forward P/E
13.07
Dividend yield
2.22%
52-week range
$53.76$82.91
Volume (live)
-
Avg. volume (3M)
86.49K

Great Southern Bancorp (GSBC) Historical Stock Prices

Analyze Great Southern Bancorp (GSBC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Great Southern Bancorp (GSBC) Interactive Price Chart

Interactive historical price chart showing Great Southern Bancorp stock price movements and trends across multiple time periods.

Loading chart...

GSBC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GSBC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202677.8379.5477.8378.0578.05122.36K
Oct 15, 202677.2078.3577.2077.6377.6371.19K
Oct 14, 202675.9377.1975.5876.8376.8379.81K
Oct 13, 202677.9377.9376.6076.9376.9356.03K
Oct 12, 202676.6377.9076.6377.5077.5050.59K
Oct 9, 202678.1478.1476.6576.7576.7572.13K
Oct 8, 202677.6979.1277.4878.3678.3693.56K
Oct 7, 202678.2778.5277.3477.7977.7988.19K
Oct 6, 202679.3879.8079.1279.2079.20143.06K
Oct 5, 202679.3779.5078.4179.4779.4787.72K
Oct 2, 202678.6880.0078.4479.2779.2761.54K
Oct 1, 202677.2178.2576.2478.1178.11157.64K
Sep 30, 202677.6877.9076.5077.2177.21136.40K
Sep 29, 202677.9079.6376.7477.5577.5584.92K
Sep 28, 202678.4878.5177.8677.9977.9956.95K
Sep 25, 202678.9779.5878.7078.9178.4852.21K
Sep 24, 202678.0879.1577.5978.8378.4089.73K
Sep 23, 202678.2178.7377.8778.0177.5866.65K
Sep 22, 202678.9979.2878.1478.4277.9960.30K
Sep 21, 202678.9679.1878.3178.5578.1267.15K
Sep 18, 202678.8979.4477.7578.9178.48144.60K
Sep 17, 202679.9379.9978.7879.3978.9697.64K
Sep 16, 202680.4580.5478.1279.1578.7283.01K
Sep 15, 202680.2180.7079.6780.5280.0871.20K
Sep 14, 202680.1481.3879.4180.3079.8684.51K
Sep 11, 202680.6080.7979.0580.1679.7299.78K
Sep 10, 202678.6880.0278.0879.9279.4861.38K
Sep 9, 202679.0779.6578.4678.8078.3760.36K
Sep 8, 202679.8980.2279.3679.4979.06103.95K
Sep 4, 202679.3980.7178.5480.2479.8090.19K
Sep 3, 202680.0380.6779.8079.8879.4471.39K
Sep 2, 202677.9879.7177.9879.4979.0693.56K
Sep 1, 202678.0879.8177.3377.9877.56102.68K
Aug 31, 202678.6278.8677.7578.2777.84106.77K
Aug 28, 202678.6479.4278.5078.8778.4475.59K
Aug 27, 202678.2178.8377.2478.5378.1079.14K
Aug 26, 202678.8479.4077.9478.6778.24160.28K
Aug 25, 202679.0079.2578.1178.6778.24127.41K
Aug 24, 202679.1579.9278.4678.6578.2263.83K
Aug 21, 202679.2780.0078.3579.1278.69141.68K
Aug 20, 202678.1179.2377.4278.7878.3572.54K
Aug 19, 202680.3280.3278.4078.5378.1081.61K
Aug 18, 202680.3980.7079.6479.9279.4864.60K
Aug 17, 202681.1481.8980.1080.3979.9573.88K
Aug 14, 202681.5782.0080.7581.5981.1583.70K
Aug 13, 202681.0481.5580.5981.4881.0476.73K
Aug 12, 202679.6281.8379.6280.5080.0666.27K
Aug 11, 202680.3580.9279.8080.3279.88101.19K
Aug 10, 202680.0480.6579.7980.2379.79133.45K
Aug 7, 202680.9281.5980.3180.6580.21105.47K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.