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

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

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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	61.94
9/25/2025	62.00	62.11	61.63	61.95	31,879	61.52
9/24/2025	62.59	62.94	61.75	62.17	26,380	61.74
9/23/2025	62.78	63.43	62.26	62.38	25,612	61.95
9/22/2025	62.44	62.98	62.08	62.87	34,098	62.44
9/19/2025	64.23	64.23	62.88	62.88	112,081	62.45
9/18/2025	62.73	64.57	62.73	64.51	41,420	64.07
9/17/2025	62.34	63.73	61.54	62.10	38,462	61.67
9/16/2025	62.50	62.50	61.48	61.97	28,061	61.54
9/15/2025	62.62	62.97	62.48	62.67	30,681	62.24
9/12/2025	62.90	63.13	62.52	62.71	28,174	62.28
9/11/2025	63.03	63.81	62.95	63.62	39,776	63.18
9/10/2025	63.20	63.69	62.76	63.08	32,700	62.65
9/09/2025	63.69	64.24	63.13	63.28	29,687	62.85
9/08/2025	63.86	63.86	62.72	63.84	30,904	63.40
9/05/2025	64.16	65.35	63.47	63.49	29,032	63.05
9/04/2025	63.69	64.34	63.58	64.28	25,885	63.84
9/03/2025	62.83	63.41	62.69	63.41	28,222	62.97
9/02/2025	62.42	63.24	62.35	63.19	41,540	62.75
8/29/2025	63.74	63.78	63.29	63.29	21,969	62.85
8/28/2025	63.36	63.69	62.97	63.48	21,523	63.04
8/27/2025	62.92	63.74	62.92	63.65	24,713	63.21
8/26/2025	62.63	63.44	62.24	63.20	32,432	62.76
8/25/2025	62.16	62.78	62.16	62.41	29,532	61.98
8/22/2025	60.00	63.00	59.99	62.66	51,744	62.23
8/21/2025	59.94	60.40	59.37	59.77	36,326	59.36
8/20/2025	59.92	60.56	59.56	60.34	40,260	59.92
8/19/2025	59.88	60.48	59.78	59.95	32,806	59.54
8/18/2025	59.07	59.98	59.03	59.69	22,374	59.28
8/15/2025	60.38	60.68	58.99	59.17	68,753	58.76
8/14/2025	59.73	60.31	59.38	60.05	31,274	59.64
8/13/2025	60.18	60.66	58.97	60.44	46,972	60.02
8/12/2025	57.85	59.73	56.88	59.58	45,689	59.17
8/11/2025	56.21	57.40	56.21	57.29	32,933	56.90
8/08/2025	56.37	56.82	56.32	56.78	26,937	56.39
8/07/2025	56.50	56.71	55.35	56.31	47,962	55.92
8/06/2025	56.48	56.87	56.05	56.22	31,118	55.83
8/05/2025	56.62	56.67	55.66	56.60	50,708	56.21
8/04/2025	56.18	56.60	55.97	56.17	42,719	55.78
8/01/2025	56.47	57.72	55.28	55.99	65,539	55.60
7/31/2025	56.98	57.40	56.71	56.94	48,181	56.55
7/30/2025	58.63	59.22	57.41	57.55	38,790	57.15
7/29/2025	59.82	59.82	58.45	58.60	29,666	58.20
7/28/2025	59.26	59.76	59.12	59.38	82,268	58.97
7/25/2025	59.50	59.82	59.05	59.34	27,870	58.93
7/24/2025	60.98	60.98	59.52	59.52	36,989	59.11
7/23/2025	60.91	60.91	60.01	60.62	37,456	60.20
7/22/2025	60.12	61.38	60.12	60.46	44,386	60.04
7/21/2025	60.82	61.63	60.27	60.42	64,207	60.00
7/18/2025	62.62	63.28	60.41	60.51	78,974	60.09