Skip to main content

Great Southern Bncp (NQ: GSBC )

57.16 +0.47 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 57.36 57.63 56.31 57.16 12,629 +0.47(+0.83%)
Oct 31, 2024 58.08 58.08 56.69 56.69 14,688 -1.74(-2.98%)
Oct 30, 2024 58.30 58.80 58.23 58.43 9,721 +0.31(+0.53%)
Oct 29, 2024 57.83 58.49 57.80 58.12 12,287 -0.24(-0.41%)
Oct 28, 2024 57.25 59.24 57.25 58.36 19,106 +1.47(+2.58%)
Oct 25, 2024 58.43 58.43 56.60 56.89 17,988 -1.75(-2.98%)
Oct 24, 2024 55.86 58.64 55.86 58.64 18,716 +0.45(+0.77%)
Oct 23, 2024 55.97 58.28 55.97 58.19 32,089 +1.86(+3.30%)
Oct 22, 2024 55.64 56.42 55.64 56.33 16,111 +0.49(+0.88%)
Oct 21, 2024 58.08 58.08 55.61 55.84 16,306 -2.56(-4.38%)
Oct 18, 2024 58.43 58.94 58.20 58.40 18,731 +0.36(+0.62%)
Oct 17, 2024 58.97 58.97 56.34 58.04 16,629 -0.28(-0.48%)
Oct 16, 2024 59.10 60.32 58.09 58.32 41,712 -0.22(-0.38%)
Oct 15, 2024 57.78 60.60 57.78 58.54 27,558 +1.14(+1.99%)
Oct 14, 2024 57.21 57.81 56.95 57.40 10,327 +0.39(+0.68%)
Oct 11, 2024 55.06 57.44 55.06 57.01 14,067 +2.10(+3.82%)
Oct 10, 2024 54.72 55.08 54.35 54.91 13,128 -0.38(-0.69%)
Oct 09, 2024 54.91 55.55 54.74 55.29 11,014 +0.09(+0.16%)
Oct 08, 2024 55.59 55.59 54.90 55.20 12,485 +0.10(+0.18%)
Oct 07, 2024 55.18 55.55 54.95 55.10 12,408 -0.15(-0.27%)
Oct 04, 2024 55.20 55.52 54.76 55.25 12,410 +0.98(+1.81%)
Oct 03, 2024 54.43 54.73 54.23 54.27 10,010 -0.61(-1.11%)
Oct 02, 2024 55.32 56.02 54.53 54.88 12,209 -0.48(-0.87%)
Oct 01, 2024 56.89 56.89 55.02 55.36 17,528 -1.95(-3.40%)
Sep 30, 2024 57.13 57.69 56.62 57.31 12,780 +0.79(+1.40%)
Sep 27, 2024 57.19 57.19 56.24 56.52 20,296 +0.09(+0.16%)
Sep 26, 2024 56.99 57.08 56.20 56.43 21,794 -0.02(-0.04%)
Sep 25, 2024 55.57 57.01 55.57 56.45 18,000 -1.10(-1.92%)
Sep 24, 2024 58.82 58.82 57.31 57.55 11,423 -0.81(-1.39%)
Sep 23, 2024 59.53 59.76 58.13 58.37 16,905 -0.70(-1.19%)
Sep 20, 2024 60.53 60.69 58.78 59.07 88,776 -2.03(-3.32%)
Sep 19, 2024 60.86 61.16 59.66 61.10 26,411 +2.10(+3.55%)
Sep 18, 2024 58.27 61.75 57.95 59.00 39,344 +0.57(+0.97%)
Sep 17, 2024 58.57 59.57 58.28 58.44 38,315 +0.47(+0.81%)
Sep 16, 2024 57.57 58.13 56.76 57.97 48,703 +0.87(+1.53%)
Sep 13, 2024 56.15 57.35 56.15 57.10 19,000 +1.50(+2.70%)
Sep 12, 2024 55.68 55.92 55.03 55.60 19,534 +0.33(+0.59%)
Sep 11, 2024 55.29 55.31 54.10 55.27 16,588 -0.51(-0.91%)
Sep 10, 2024 55.11 55.92 54.84 55.78 19,132 +0.59(+1.06%)
Sep 09, 2024 55.68 56.29 54.86 55.19 35,752 -0.49(-0.87%)
Sep 06, 2024 56.67 56.67 55.44 55.68 17,332 -1.10(-1.94%)
Sep 05, 2024 57.77 57.77 56.57 56.78 12,695 -0.64(-1.11%)
Sep 04, 2024 58.19 58.19 57.18 57.41 14,429 -0.82(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.