NasdaqGS - Delayed Quote
USD
Great Southern Bancorp, Inc. (GSBC)
81.23
-0.79
(-0.96%)
At close: October 30 at 4:00:01 PM EDT
Trade GSBC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.62
83.00
81.21
81.23
81.23
69,200
Oct 29, 2026
82.30
83.00
81.87
82.02
82.02
63,800
Oct 28, 2026
81.27
81.74
80.53
81.51
81.51
72,000
Oct 27, 2026
82.04
82.24
80.92
81.47
81.47
71,700
Oct 26, 2026
81.34
82.80
80.86
81.48
81.48
108,800
Oct 23, 2026
79.07
81.27
79.07
80.93
80.93
107,000
Oct 22, 2026
76.25
78.99
76.00
78.93
78.93
91,300
Oct 21, 2026
78.58
78.73
77.69
78.08
78.08
52,000
Oct 20, 2026
77.90
79.38
77.90
78.59
78.59
74,900
Oct 19, 2026
77.69
78.53
77.11
77.51
77.51
69,500
Oct 16, 2026
77.83
79.54
77.83
78.05
78.05
122,400
Oct 15, 2026
77.20
78.35
77.20
77.63
77.63
71,200
Oct 14, 2026
75.93
77.19
75.58
76.83
76.83
79,800
Oct 13, 2026
77.93
77.93
76.60
76.93
76.93
56,000
Oct 12, 2026
76.63
77.90
76.63
77.50
77.50
50,600
Oct 9, 2026
78.14
78.14
76.65
76.75
76.75
72,100
Oct 8, 2026
77.69
79.12
77.48
78.36
78.36
93,600
Oct 7, 2026
78.27
78.52
77.34
77.79
77.79
88,200
Oct 6, 2026
79.38
79.80
79.12
79.20
79.20
143,400
Oct 5, 2026
79.37
79.50
78.41
79.47
79.47
87,700
Oct 2, 2026
78.68
80.00
78.44
79.27
79.27
61,500
Oct 1, 2026
77.21
78.25
76.24
78.11
78.11
157,600
Sep 30, 2026
77.68
77.90
76.50
77.21
77.21
136,400
Sep 29, 2026
77.90
79.63
76.74
77.55
77.55
84,900
Sep 28, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
78.48
78.51
77.86
77.99
77.99
56,900
Sep 25, 2026
78.97
79.58
78.70
78.91
78.48
52,200
Sep 24, 2026
78.08
79.15
77.59
78.83
78.40
89,700
Sep 23, 2026
78.21
78.73
77.87
78.01
77.58
66,600
Sep 22, 2026
78.99
79.28
78.14
78.42
77.99
60,300
Sep 21, 2026
78.96
79.18
78.31
78.55
78.12
67,200
Sep 18, 2026
78.89
79.44
77.75
78.91
78.48
144,600
Sep 17, 2026
79.93
79.99
78.78
79.39
78.96
97,600
Sep 16, 2026
80.45
80.54
78.12
79.15
78.72
83,000
Sep 15, 2026
80.21
80.70
79.67
80.52
80.08
71,200
Sep 14, 2026
80.14
81.38
79.41
80.30
79.86
84,500
Sep 11, 2026
80.60
80.79
79.05
80.16
79.72
97,800
Sep 10, 2026
78.68
80.02
78.08
79.92
79.48
61,400
Sep 9, 2026
79.07
79.65
78.46
78.80
78.37
60,300
Sep 8, 2026
79.89
80.22
79.36
79.49
79.06
103,900
Sep 4, 2026
79.39
80.71
78.54
80.24
79.80
90,200
Sep 3, 2026
80.03
80.68
79.80
79.88
79.44
71,400
Sep 2, 2026
77.98
79.71
77.98
79.49
79.06
93,600
Sep 1, 2026
78.08
79.81
77.33
77.98
77.56
102,700
Aug 31, 2026
78.62
78.86
77.76
78.27
77.84
106,800
Aug 28, 2026
78.64
79.42
78.50
78.87
78.44
75,600
Aug 27, 2026
78.21
78.83
77.24
78.53
78.10
79,100
Aug 26, 2026
78.84
79.40
77.94
78.67
78.24
160,300
Aug 25, 2026
79.00
79.25
78.12
78.67
78.24
127,400
Aug 24, 2026
79.15
79.92
78.46
78.65
78.22
63,800
Aug 21, 2026
79.27
80.00
78.35
79.12
78.69
141,700
Aug 20, 2026
78.11
79.23
77.42
78.78
78.35
72,500
Aug 19, 2026
80.32
80.32
78.40
78.53
78.10
81,600
Aug 18, 2026
80.39
80.70
79.65
79.92
79.48
64,600
Aug 17, 2026
81.14
81.89
80.10
80.39
79.95
73,900
Aug 14, 2026
81.57
82.00
80.75
81.59
81.15
83,700
Aug 13, 2026
81.04
81.55
80.60
81.48
81.04
76,700
Aug 12, 2026
79.62
81.83
79.62
80.50
80.06
66,300
Aug 11, 2026
80.35
80.92
79.80
80.32
79.88
101,200
Aug 10, 2026
80.04
80.65
79.79
80.23
79.79
133,400
Aug 7, 2026
80.93
81.59
80.31
80.65
80.21
105,500
Aug 6, 2026
82.10
82.64
80.77
81.42
80.98
119,800
Aug 5, 2026
82.39
82.62
81.32
81.67
81.22
79,800
Aug 4, 2026
81.41
82.11
80.47
82.02
81.57
64,800
Aug 3, 2026
81.50
82.91
80.92
81.36
80.92
152,200
Jul 31, 2026
79.99
80.95
79.08
80.31
79.87
69,000
Jul 30, 2026
81.39
81.39
79.92
80.14
79.70
42,800
Jul 29, 2026
80.69
81.70
79.68
80.71
80.27
81,400
Jul 28, 2026
79.50
81.39
78.17
80.77
80.33
92,100
Jul 27, 2026
79.84
80.52
79.18
79.25
78.82
117,600
Jul 24, 2026
78.70
80.21
77.14
79.25
78.82
66,600
Jul 23, 2026
77.01
78.57
76.44
78.33
77.90
74,600
Jul 22, 2026
78.55
78.96
76.97
77.79
77.37
63,900
Jul 21, 2026
77.90
79.00
77.08
78.71
78.28
103,000
Jul 20, 2026
78.54
78.99
76.85
78.14
77.71
132,000
Jul 17, 2026
79.12
79.15
76.87
78.25
77.82
189,800
Jul 16, 2026
77.31
81.44
76.54
80.11
79.67
430,500
Jul 15, 2026
77.08
79.80
75.20
77.54
77.12
124,300
Jul 14, 2026
77.55
79.20
76.66
76.96
76.54
169,100
Jul 13, 2026
77.76
80.44
76.54
77.55
77.13
200,600
Jul 10, 2026
76.83
77.90
75.76
77.64
77.22
73,100
Jul 9, 2026
77.00
78.28
76.75
77.18
76.76
97,400
Jul 8, 2026
77.36
77.36
75.74
76.58
76.16
80,600
Jul 7, 2026
78.43
79.05
77.33
77.51
77.09
45,100
Jul 6, 2026
78.48
79.55
78.22
78.43
78.00
110,800
Jul 2, 2026
81.29
82.40
78.77
78.83
78.40
91,500
Jul 1, 2026
78.78
81.37
77.91
81.16
80.72
80,200
Jun 30, 2026
78.02
79.76
77.72
78.41
77.98
94,700
Jun 29, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
78.04
78.50
77.14
78.28
77.85
67,000
Jun 26, 2026
76.90
79.29
76.80
79.05
78.19
248,300
Jun 25, 2026
76.71
77.30
76.50
76.88
76.05
102,500
Jun 24, 2026
76.19
76.97
76.00
76.54
75.71
66,400
Jun 23, 2026
74.97
76.36
73.28
75.87
75.05
106,000
Jun 22, 2026
74.09
75.63
74.09
74.82
74.01
67,500
Jun 18, 2026
74.88
75.70
74.00
74.23
73.42
163,700
Jun 17, 2026
74.91
75.89
73.01
73.63
72.83
116,000
Jun 16, 2026
74.72
75.62
74.28
74.77
73.96
73,000
Jun 15, 2026
76.29
76.80
74.39
74.47
73.66
58,900
Jun 12, 2026
75.27
76.15
75.14
75.86
75.04
58,600
Jun 11, 2026
75.69
76.92
72.00
75.27
74.45
59,000
Jun 10, 2026
74.96
76.24
74.40
75.39
74.57
95,200
Jun 9, 2026
74.11
75.28
73.97
74.48
73.67
102,300
Jun 8, 2026
73.65
74.38
73.04
73.55
72.75
63,000
Jun 5, 2026
72.51
74.42
71.98
73.31
72.51
110,600
Jun 4, 2026
71.81
73.47
71.70
72.46
71.67
74,700
Jun 3, 2026
72.50
73.12
70.94
71.04
70.27
157,200
Jun 2, 2026
70.73
73.02
70.39
72.84
72.05
104,400
Jun 1, 2026
71.17
72.14
70.38
71.02
70.25
63,000
May 29, 2026
71.25
72.37
70.90
71.75
70.97
116,000
May 28, 2026
70.97
71.50
70.34
71.34
70.57
55,700
May 27, 2026
71.32
71.99
70.64
70.90
70.13
130,800
May 26, 2026
71.22
72.75
69.72
71.32
70.55
113,200
May 22, 2026
71.37
71.78
66.73
70.93
70.16
123,400
May 21, 2026
69.79
71.22
69.03
71.16
70.39
92,200
May 20, 2026
68.40
70.14
68.15
70.04
69.28
106,000
May 19, 2026
68.95
68.95
68.29
68.46
67.72
72,400
May 18, 2026
67.56
69.18
67.56
68.97
68.22
102,200
May 15, 2026
67.79
68.28
66.98
67.18
66.45
103,100
May 14, 2026
68.29
69.05
67.99
68.07
67.33
74,100
May 13, 2026
68.11
69.24
67.48
67.91
67.17
106,400
May 12, 2026
68.99
69.33
67.29
68.50
67.76
96,600
May 11, 2026
69.85
69.99
68.26
68.99
68.24
104,900
May 8, 2026
69.66
70.01
68.97
69.74
68.98
103,900
May 7, 2026
69.86
70.58
69.13
69.76
69.00
121,800
May 6, 2026
70.14
70.56
69.64
70.10
69.34
152,800
May 5, 2026
68.77
70.18
67.92
69.64
68.88
93,400
May 4, 2026
68.51
69.39
68.00
68.70
67.95
130,000
May 1, 2026
67.97
69.36
67.60
68.87
68.12
94,200
Apr 30, 2026
67.11
68.45
67.00
68.22
67.48
194,200
Apr 29, 2026
68.25
68.65
67.27
67.55
66.82
132,900
Apr 28, 2026
68.23
69.50
67.76
68.65
67.90
117,500
Apr 27, 2026
67.27
68.70
67.20
67.91
67.17
107,900
Apr 24, 2026
66.73
67.33
65.80
66.88
66.15
111,600
Apr 23, 2026
67.22
67.30
65.87
66.89
66.16
55,000
Apr 22, 2026
66.85
67.45
66.30
66.92
66.19
84,400
Apr 21, 2026
66.65
67.78
66.14
66.65
65.93
128,400
Apr 20, 2026
67.59
68.38
66.54
66.82
66.09
64,400
Apr 17, 2026
68.28
70.91
66.18
68.29
67.55
94,600
Apr 16, 2026
67.71
69.38
66.89
66.89
66.16
161,100
Apr 15, 2026
67.35
67.94
66.38
67.58
66.85
79,700
Apr 14, 2026
67.56
68.55
66.41
67.50
66.77
82,100
Apr 13, 2026
67.57
68.05
66.73
67.70
66.96
61,800
Apr 10, 2026
68.26
68.40
67.29
67.77
67.03
82,600
Apr 9, 2026
66.54
68.74
66.54
68.26
67.52
80,400
Apr 8, 2026
66.40
67.35
66.29
67.03
66.30
88,400
Apr 7, 2026
64.15
65.49
64.15
65.22
64.51
82,600
Apr 6, 2026
63.90
65.25
63.85
64.44
63.74
48,800
Apr 2, 2026
63.19
64.48
62.82
64.08
63.38
49,500
Apr 1, 2026
63.13
64.57
62.97
63.65
62.96
53,800
Mar 31, 2026
63.29
63.86
62.35
63.13
62.44
76,500
Mar 30, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
62.20
62.88
61.66
62.60
61.92
47,700
Mar 27, 2026
62.58
62.90
61.90
62.10
61.00
47,300
Mar 26, 2026
61.93
62.99
60.79
62.75
61.64
49,900
Mar 25, 2026
63.10
63.38
61.92
62.29
61.19
77,900
Mar 24, 2026
62.15
63.20
61.89
62.60
61.49
68,800
Mar 23, 2026
62.21
63.68
61.51
62.58
61.47
69,700
Mar 20, 2026
61.65
61.90
60.72
61.01
59.93
133,900
Mar 19, 2026
60.42
62.23
60.06
61.65
60.56
57,100
Mar 18, 2026
60.68
61.16
60.25
60.53
59.46
69,600
Mar 17, 2026
61.28
62.37
60.57
60.90
59.82
73,000
Mar 16, 2026
61.38
61.67
60.92
61.33
60.24
44,700
Mar 13, 2026
61.68
62.48
60.31
60.90
59.82
63,200
Mar 12, 2026
59.89
61.40
59.78
61.16
60.08
64,900
Mar 11, 2026
61.16
61.48
60.33
60.94
59.86
53,800
Mar 10, 2026
61.16
62.99
61.09
61.62
60.53
108,500
Mar 9, 2026
60.13
61.70
59.36
61.57
60.48
109,300
Mar 6, 2026
60.64
61.59
60.06
61.32
60.23
56,000
Mar 5, 2026
62.38
62.38
61.46
61.96
60.86
78,100
Mar 4, 2026
63.02
63.54
62.63
62.78
61.67
71,800
Mar 3, 2026
61.48
62.97
61.10
62.70
61.59
51,100
Mar 2, 2026
60.86
63.30
60.29
62.81
61.70
63,000
Feb 27, 2026
62.88
62.88
61.05
61.53
60.44
86,800
Feb 26, 2026
63.68
64.82
62.97
63.85
62.72
60,400
Feb 25, 2026
62.88
63.89
62.32
63.63
62.50
64,300
Feb 24, 2026
61.62
62.44
61.29
62.44
61.33
79,000
Feb 23, 2026
64.51
64.51
61.40
61.82
60.73
74,100
Feb 20, 2026
64.73
65.50
63.77
64.46
63.32
176,300
Feb 19, 2026
63.62
64.91
63.61
64.87
63.72
114,200
Feb 18, 2026
64.05
64.87
63.72
63.78
62.65
60,900
Feb 17, 2026
64.36
65.00
64.16
64.33
63.19
46,500
Feb 13, 2026
63.43
64.59
62.93
64.14
63.00
64,200
Feb 12, 2026
63.81
64.00
62.41
63.61
62.48
63,100
Feb 11, 2026
64.40
64.90
63.06
63.21
62.09
77,600
Feb 10, 2026
63.81
64.69
63.41
64.18
63.04
70,700
Feb 9, 2026
63.71
64.23
63.42
63.85
62.72
52,000
Feb 6, 2026
63.93
64.35
62.91
64.07
62.94
89,200
Feb 5, 2026
63.22
64.06
62.37
63.28
62.16
65,400
Feb 4, 2026
63.17
64.23
63.17
63.32
62.20
52,000
Feb 3, 2026
62.25
63.59
61.93
62.89
61.78
77,900
Feb 2, 2026
62.00
63.00
62.00
62.41
61.30
65,100
Jan 30, 2026
60.25
61.74
60.25
61.38
60.29
59,200
Jan 29, 2026
59.83
61.00
59.63
60.88
59.80
63,100
Jan 28, 2026
60.52
60.54
59.28
59.49
58.44
76,300
Jan 27, 2026
60.45
61.34
60.30
60.71
59.63
56,400
Jan 26, 2026
60.78
61.74
60.37
60.37
59.30
78,200
Jan 23, 2026
65.85
65.85
60.58
61.03
59.95
126,900
Jan 22, 2026
66.79
67.70
65.17
66.35
65.18
58,500
Jan 21, 2026
63.40
66.97
63.00
66.97
65.78
86,000
Jan 20, 2026
62.90
63.68
62.84
62.98
61.86
62,600
Jan 16, 2026
64.05
64.68
63.68
63.74
62.61
56,000
Jan 15, 2026
62.87
64.80
62.87
64.33
63.19
49,400
Jan 14, 2026
62.60
63.32
62.15
63.07
61.95
52,400
Jan 13, 2026
62.37
63.33
61.76
62.08
60.98
60,200
Jan 12, 2026
62.18
62.52
61.92
62.36
61.26
37,600
Jan 9, 2026
63.12
63.91
62.41
62.43
61.32
45,100
Jan 8, 2026
61.36
63.57
61.36
63.38
62.26
47,900
Jan 7, 2026
61.46
61.93
60.97
61.60
60.51
49,300
Jan 6, 2026
61.61
62.19
61.30
61.86
60.76
38,600
Jan 5, 2026
61.58
62.91
61.58
61.96
60.86
42,100
Jan 2, 2026
61.40
61.60
60.73
61.31
60.22
36,900
Dec 31, 2025
61.62
61.89
61.32
61.56
60.47
39,300
Dec 30, 2025
62.03
62.13
61.52
61.53
60.44
49,300
Dec 29, 2025
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
62.32
62.49
61.63
62.15
61.05
38,500
Dec 26, 2025
63.12
63.55
62.45
62.62
61.09
26,100
Dec 24, 2025
63.20
63.30
62.84
62.84
61.30
18,200
Dec 23, 2025
63.73
64.36
62.84
62.92
61.38
53,700
Dec 22, 2025
65.03
65.03
63.60
64.01
62.44
32,500
Dec 19, 2025
66.00
66.49
63.79
64.35
62.78
137,500
Dec 18, 2025
66.07
66.59
65.77
66.24
64.62
59,500
Dec 17, 2025
65.46
66.38
65.08
65.67
64.06
86,500
Dec 16, 2025
65.77
66.46
65.39
65.55
63.95
83,700
Dec 15, 2025
65.66
66.27
65.25
65.88
64.27
85,800
Dec 12, 2025
64.96
65.47
64.59
65.33
63.73
66,900
Dec 11, 2025
64.21
65.29
64.21
65.02
63.43
55,500
Dec 10, 2025
62.21
64.77
62.09
64.47
62.89
61,600
Dec 9, 2025
62.23
63.00
61.83
62.08
60.56
37,100
Dec 8, 2025
61.97
62.30
61.70
61.99
60.47
40,800
Dec 5, 2025
62.09
62.31
61.24
61.72
60.21
60,100
Dec 4, 2025
62.42
62.76
61.67
62.36
60.84
40,000
Dec 3, 2025
61.00
62.43
61.00
62.28
60.76
45,100
Dec 2, 2025
60.98
61.13
60.66
60.75
59.26
45,300
Dec 1, 2025
59.78
61.00
59.78
60.61
59.13
49,600
Nov 28, 2025
60.25
60.26
59.87
60.16
58.69
26,800
Nov 26, 2025
59.88
60.74
59.53
60.23
58.76
43,700
Nov 25, 2025
59.30
60.78
59.09
60.32
58.84
50,500
Nov 24, 2025
58.64
59.25
58.12
58.96
57.52
41,000
Nov 21, 2025
57.50
59.26
57.50
58.90
57.46
105,900
Nov 20, 2025
57.74
58.45
57.04
57.40
56.00
53,100
Nov 19, 2025
57.10
57.43
56.37
57.29
55.89
47,300
Nov 18, 2025
56.14
56.89
55.37
56.77
55.38
37,300
Nov 17, 2025
58.58
58.58
56.19
56.31
54.93
57,500
Nov 14, 2025
58.19
58.85
57.20
58.48
57.05
41,300
Nov 13, 2025
57.45
58.80
57.45
58.75
57.31
63,500
Nov 12, 2025
57.58
58.68
57.56
57.86
56.45
48,200
Nov 11, 2025
57.54
58.30
57.50
58.13
56.71
28,500
Nov 10, 2025
57.18
58.00
56.88
57.68
56.27
35,400
Nov 7, 2025
57.15
57.78
56.63
57.18
55.78
32,700
Nov 6, 2025
57.32
57.50
56.80
57.01
55.62
28,700
Nov 5, 2025
55.99
57.63
55.99
57.58
56.17
31,800
Nov 4, 2025
55.35
56.43
55.10
55.96
54.59
56,100
Nov 3, 2025
55.36
55.99
53.76
55.99
54.62
43,500
Oct 31, 2025
55.32
56.01
54.85
55.70
54.34
55,300
