Great Southern Bancorp, Inc. - Common Stock (GSBC)

Historical Prices For Great Southern Bancorp, Inc. - Common Stock (GSBC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	55.32	56.01	54.85	55.70	55,300	55.70
10/30/2025	56.01	57.40	55.61	55.67	49,192	55.67
10/29/2025	57.29	57.84	55.68	56.25	41,212	56.25
10/28/2025	57.55	57.91	57.00	57.60	37,113	57.60
10/27/2025	58.46	58.46	57.39	57.39	34,237	57.39
10/24/2025	57.46	58.27	57.46	58.23	28,736	58.23
10/23/2025	57.15	57.60	56.88	56.97	41,460	56.97
10/22/2025	57.52	58.50	56.74	57.78	43,641	57.78
10/21/2025	57.15	57.63	56.65	57.29	54,103	57.29
10/20/2025	56.20	57.64	56.17	57.49	42,661	57.49
10/17/2025	56.33	57.00	55.67	56.08	59,357	56.08
10/16/2025	61.70	61.78	55.17	55.67	62,892	55.67
10/15/2025	62.55	62.85	61.00	62.26	52,217	62.26
10/14/2025	60.11	62.73	60.11	62.40	49,985	62.40
10/13/2025	60.08	60.60	59.55	60.57	48,207	60.57
10/10/2025	60.34	61.13	59.10	59.11	43,038	59.11
10/09/2025	60.93	60.96	60.26	60.26	30,607	60.26
10/08/2025	61.60	61.60	61.09	61.09	24,158	61.09
10/07/2025	62.01	63.08	61.21	61.23	31,666	61.23
10/06/2025	61.70	62.53	60.75	62.41	41,699	62.41
10/03/2025	61.85	62.00	60.86	61.23	26,962	61.23
10/02/2025	60.53	61.00	60.20	60.80	27,458	60.80
10/01/2025	60.79	60.95	60.06	60.69	31,524	60.69
9/30/2025	60.71	61.30	60.01	61.25	55,740	61.25
9/29/2025	61.99	61.99	60.76	61.02	28,914	61.02
9/26/2025	62.18	62.40	61.72	62.37	22,693	62.37
9/25/2025	62.00	62.11	61.63	61.95	31,879	61.95
9/24/2025	62.59	62.94	61.75	62.17	26,380	62.17
9/23/2025	62.78	63.43	62.26	62.38	25,612	62.38
9/22/2025	62.44	62.98	62.08	62.87	34,098	62.87
9/19/2025	64.23	64.23	62.88	62.88	112,081	62.88
9/18/2025	62.73	64.57	62.73	64.51	41,420	64.51
9/17/2025	62.34	63.73	61.54	62.10	38,462	62.10
9/16/2025	62.50	62.50	61.48	61.97	28,061	61.97
9/15/2025	62.62	62.97	62.48	62.67	30,681	62.67
9/12/2025	62.90	63.13	62.52	62.71	28,174	62.71
9/11/2025	63.03	63.81	62.95	63.62	39,776	63.62
9/10/2025	63.20	63.69	62.76	63.08	32,700	63.08
9/09/2025	63.69	64.24	63.13	63.28	29,687	63.28
9/08/2025	63.86	63.86	62.72	63.84	30,904	63.84
9/05/2025	64.16	65.35	63.33	63.49	29,032	63.49
9/04/2025	63.69	64.34	63.58	64.28	25,885	64.28
9/03/2025	62.83	63.41	62.69	63.41	28,222	63.41
9/02/2025	62.42	63.24	62.35	63.19	41,540	63.19
8/29/2025	63.74	63.78	63.29	63.29	21,969	63.29
8/28/2025	63.36	63.69	62.97	63.48	21,523	63.48
8/27/2025	62.92	63.74	62.92	63.65	24,713	63.65
8/26/2025	62.63	63.44	62.24	63.20	32,432	63.20
8/25/2025	62.16	62.78	62.16	62.41	29,532	62.41
8/22/2025	60.00	63.00	59.99	62.66	51,744	62.66
8/21/2025	59.94	60.40	59.37	59.77	36,326	59.77
8/20/2025	59.92	60.56	59.56	60.34	40,260	60.34
8/19/2025	59.88	60.48	59.78	59.95	32,806	59.95
8/18/2025	59.07	59.98	59.03	59.69	22,374	59.69
8/15/2025	60.38	60.68	58.99	59.17	68,753	59.17
8/14/2025	59.73	60.31	59.38	60.05	31,274	60.05
8/13/2025	60.18	60.66	58.97	60.44	46,972	60.44
8/12/2025	57.85	59.73	56.88	59.58	45,689	59.58
8/11/2025	56.21	57.40	56.21	57.31	32,933	57.31
8/08/2025	56.37	56.82	56.32	56.78	26,937	56.78
8/07/2025	56.50	56.71	55.35	56.31	47,962	56.31
8/06/2025	56.48	56.87	56.05	56.22	31,118	56.22
8/05/2025	56.62	56.67	55.66	56.60	50,708	56.60
8/04/2025	56.18	56.60	55.97	56.17	42,719	56.17
8/01/2025	56.47	57.72	55.28	55.99	65,539	55.99