Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Southern Bncp (NQ: GSBC )

53.76 +0.71 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.63 10.97 10.61 10.97 28,451 +0.33(+3.13%)
Apr 29, 2009 10.35 10.64 10.28 10.64 43,484 +0.30(+2.90%)
Apr 28, 2009 10.12 10.58 10.12 10.34 60,508 +0.24(+2.37%)
Apr 27, 2009 10.12 10.16 10.01 10.10 15,088 -0.05(-0.46%)
Apr 24, 2009 10.08 10.15 9.890 10.15 7,104 +0.01(+0.07%)
Apr 23, 2009 10.07 10.14 9.770 10.14 4,730 +0.07(+0.73%)
Apr 22, 2009 9.823 10.14 9.823 10.07 10,820 -0.04(-0.40%)
Apr 21, 2009 9.697 10.15 9.417 10.11 27,423 +0.27(+2.71%)
Apr 20, 2009 9.817 10.14 9.703 9.843 13,191 -0.23(-2.25%)
Apr 17, 2009 10.01 10.17 9.896 10.07 14,128 -0.09(-0.85%)
Apr 16, 2009 10.15 10.16 9.850 10.16 11,700 +0.01(+0.07%)
Apr 15, 2009 10.06 10.15 9.883 10.15 13,605 +0.13(+1.33%)
Apr 14, 2009 10.02 10.21 9.730 10.02 46,599 +0.07(+0.67%)
Apr 13, 2009 9.743 10.11 9.743 9.950 28,751 -0.05(-0.47%)
Apr 09, 2009 9.950 10.01 9.650 9.996 33,035 +0.18(+1.83%)
Apr 08, 2009 9.936 9.936 9.650 9.817 18,540 +0.11(+1.17%)
Apr 07, 2009 9.650 9.863 9.391 9.703 21,591 -0.16(-1.62%)
Apr 06, 2009 9.830 9.903 9.697 9.863 10,517 -0.04(-0.40%)
Apr 03, 2009 9.817 9.950 9.630 9.903 40,375 +0.09(+0.88%)
Apr 02, 2009 9.770 9.950 9.770 9.817 36,196 +0.02(+0.20%)
Apr 01, 2009 9.504 9.797 8.758 9.797 47,622 +0.47(+5.07%)
Mar 31, 2009 9.297 9.484 9.251 9.324 42,095 +0.14(+1.52%)
Mar 30, 2009 9.084 9.337 8.885 9.184 12,875 -0.80(-8.00%)
Mar 26, 2009 9.983 10.16 9.484 9.983 63,199 +0.03(+0.27%)
Mar 25, 2009 8.931 9.956 8.772 9.956 34,055 +0.81(+8.80%)
Mar 24, 2009 8.565 9.284 8.485 9.151 69,125 +0.10(+1.10%)
Mar 23, 2009 8.133 9.078 7.680 9.051 72,530 +1.66(+22.52%)
Mar 20, 2009 7.554 7.733 7.387 7.387 28,533 -0.07(-0.89%)
Mar 19, 2009 7.614 7.614 7.367 7.454 14,274 -0.03(-0.44%)
Mar 18, 2009 7.367 7.620 7.327 7.487 25,253 +0.22(+3.02%)
Mar 17, 2009 7.421 7.421 7.055 7.268 22,162 +0.03(+0.46%)
Mar 16, 2009 7.427 7.481 7.216 7.234 24,084 -0.18(-2.42%)
Mar 13, 2009 7.221 7.434 7.028 7.414 18,616 +0.19(+2.67%)
Mar 12, 2009 6.888 7.241 6.649 7.221 11,706 +0.69(+10.49%)
Mar 11, 2009 6.981 6.981 6.456 6.535 8,578 -0.33(-4.85%)
Mar 10, 2009 6.516 6.988 6.516 6.868 29,528 +0.65(+10.49%)
Mar 09, 2009 6.595 6.655 6.016 6.216 51,846 -0.35(-5.37%)
Mar 06, 2009 6.988 7.194 6.196 6.569 54,480 -0.38(-5.46%)
Mar 05, 2009 7.301 7.301 6.822 6.948 21,288 -0.11(-1.51%)
Mar 04, 2009 7.481 7.487 7.055 7.055 10,224 +0.14(+2.02%)
Mar 02, 2009 7.447 7.487 6.755 6.915 11,233 -0.80(-10.35%)
Feb 27, 2009 7.807 7.837 7.254 7.713 20,604 -0.01(-0.17%)
Feb 26, 2009 7.461 7.953 7.461 7.727 49,912 +0.72(+10.34%)
Feb 25, 2009 7.514 7.514 6.868 7.003 9,916 -0.22(-3.02%)
Feb 24, 2009 7.055 7.474 6.988 7.221 32,668 +0.17(+2.36%)
Feb 23, 2009 6.988 7.381 6.788 7.055 20,903 +0.04(+0.57%)
Feb 20, 2009 7.268 7.268 6.988 7.015 25,328 -0.25(-3.48%)
Feb 19, 2009 7.547 7.620 7.234 7.268 8,113 -0.05(-0.73%)
Feb 18, 2009 7.454 7.454 7.221 7.321 41,699 -0.13(-1.70%)
Feb 17, 2009 7.427 7.487 7.321 7.447 12,032 -0.02(-0.27%)
Feb 13, 2009 7.467 7.487 7.374 7.467 9,266 -0.01(-0.18%)
Feb 12, 2009 7.414 7.727 7.327 7.481 16,964 -0.11(-1.49%)
Feb 11, 2009 7.307 7.727 7.307 7.594 28,329 +0.23(+3.16%)
Feb 10, 2009 7.421 7.487 7.321 7.361 10,067 -0.09(-1.25%)
Feb 09, 2009 7.507 7.507 7.154 7.454 7,963 -0.19(-2.44%)
Feb 06, 2009 7.307 7.640 7.274 7.640 5,069 +0.43(+6.00%)
Feb 05, 2009 7.141 7.327 7.134 7.208 27,554 -0.01(-0.09%)
Feb 04, 2009 7.314 7.314 7.141 7.214 11,243 +0.03(+0.46%)
Feb 03, 2009 6.969 7.474 6.969 7.181 14,041 +0.21(+3.06%)
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.