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

Great Southern Bncp (NQ: GSBC )

51.75 -1.18 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2003 6.862 6.862 6.690 6.713 15,626 -0.12(-1.80%)
Oct 30, 2003 6.838 6.855 6.825 6.837 61,719 -0.00(-0.02%)
Oct 29, 2003 6.768 6.855 6.768 6.838 16,528 +0.07(+0.99%)
Oct 28, 2003 6.590 6.772 6.567 6.772 13,823 +0.23(+3.56%)
Oct 27, 2003 6.603 6.689 6.521 6.539 1,803 +0.05(+0.77%)
Oct 24, 2003 6.564 6.565 6.472 6.489 13,222 -0.08(-1.27%)
Oct 23, 2003 6.580 6.594 6.572 6.572 9,315 -0.03(-0.45%)
Oct 22, 2003 6.732 6.761 6.602 6.602 22,839 -0.18(-2.65%)
Oct 21, 2003 6.885 6.885 6.782 6.782 3,606 -0.01(-0.12%)
Oct 20, 2003 6.852 6.885 6.790 6.790 32,756 -0.05(-0.70%)
Oct 17, 2003 6.830 6.852 6.823 6.838 20,885 -0.00(-0.05%)
Oct 16, 2003 6.757 6.842 6.817 6.842 4,507 +0.08(+1.25%)
Oct 15, 2003 6.855 6.855 6.757 6.757 31,166 -0.02(-0.32%)
Oct 14, 2003 6.707 6.857 6.695 6.779 9,315 +0.11(+1.67%)
Oct 13, 2003 6.584 6.720 6.584 6.667 6,611 +0.12(+1.80%)
Oct 10, 2003 6.845 6.845 6.542 6.549 31,409 -0.17(-2.50%)
Oct 09, 2003 6.804 6.872 6.717 6.717 6,010 -0.05(-0.79%)
Oct 08, 2003 6.830 6.830 6.770 6.770 5,108 -0.10(-1.47%)
Oct 07, 2003 6.805 6.907 6.805 6.872 42,372 +0.02(+0.36%)
Oct 06, 2003 6.732 6.847 6.704 6.847 6,310 +0.09(+1.38%)
Oct 03, 2003 6.766 6.835 6.753 6.753 33,143 -0.07(-1.05%)
Oct 02, 2003 6.805 6.825 6.805 6.825 4,808 +0.01(+0.17%)
Oct 01, 2003 6.514 6.813 6.514 6.813 21,216 +0.34(+5.22%)
Sep 30, 2003 6.564 6.564 6.454 6.476 13,222 -0.20(-2.99%)
Sep 29, 2003 6.491 6.675 6.321 6.675 20,167 +0.16(+2.51%)
Sep 26, 2003 6.770 6.838 6.501 6.512 10,517 -0.18(-2.74%)
Sep 25, 2003 6.820 6.935 6.695 6.695 30,952 -0.13(-1.93%)
Sep 24, 2003 7.030 7.080 6.827 6.827 8,714 -0.24(-3.37%)
Sep 23, 2003 7.214 7.296 7.045 7.065 17,129 -0.09(-1.26%)
Sep 22, 2003 7.211 7.248 7.131 7.154 6,611 -0.14(-1.94%)
Sep 19, 2003 7.247 7.298 7.247 7.296 6,911 +0.01(+0.14%)
Sep 18, 2003 6.943 7.286 6.908 7.286 15,626 +0.18(+2.48%)
Sep 17, 2003 7.015 7.109 6.985 7.109 10,217 -0.05(-0.67%)
Sep 16, 2003 7.035 7.158 7.035 7.158 9,315 +0.15(+2.19%)
Sep 15, 2003 7.020 7.030 6.973 7.005 11,419 -0.01(-0.12%)
Sep 12, 2003 6.822 7.013 6.822 7.013 6,911 +0.00(+0.02%)
Sep 11, 2003 7.003 7.011 6.867 7.011 9,315 +0.32(+4.83%)
Sep 10, 2003 6.823 6.976 6.689 6.689 8,714 -0.26(-3.71%)
Sep 09, 2003 6.833 7.001 6.833 6.946 2,704 -0.01(-0.17%)
Sep 08, 2003 6.986 7.008 6.953 6.958 6,310 +0.03(+0.46%)
Sep 05, 2003 7.013 7.013 6.926 6.926 2,103 -0.09(-1.23%)
Sep 04, 2003 7.013 7.013 6.908 7.013 2,704 +0.00(+0.05%)
Sep 03, 2003 6.876 7.015 6.876 7.010 11,419 +0.14(+2.03%)
Sep 02, 2003 6.738 6.985 6.700 6.870 6,010 +0.17(+2.48%)
Aug 29, 2003 6.700 6.788 6.700 6.704 2,103 -0.06(-0.84%)
Aug 28, 2003 6.768 6.813 6.680 6.760 175,199 -0.04(-0.66%)
Aug 27, 2003 6.822 6.863 6.763 6.805 3,906 -0.02(-0.24%)
Aug 26, 2003 6.697 6.822 6.664 6.822 11,119 +0.10(+1.54%)
Aug 25, 2003 6.900 6.900 6.655 6.718 38,465 -0.03(-0.42%)
Aug 22, 2003 6.902 6.983 6.747 6.747 10,818 -0.17(-2.43%)
Aug 21, 2003 6.980 6.985 6.915 6.915 9,616 -0.01(-0.17%)
Aug 20, 2003 6.930 6.958 6.867 6.926 12,621 -0.03(-0.45%)
Aug 19, 2003 6.903 6.960 6.867 6.958 21,035 +0.05(+0.80%)
Aug 18, 2003 6.809 6.903 6.809 6.903 16,528 +0.06(+0.88%)
Aug 15, 2003 6.843 6.843 6.813 6.843 7,813 +0.01(+0.22%)
Aug 14, 2003 6.827 6.828 6.827 6.828 901 -0.01(-0.22%)
Aug 13, 2003 6.798 6.870 6.787 6.843 14,725 -0.00(-0.02%)
Aug 12, 2003 6.728 6.845 6.728 6.845 3,606 +0.06(+0.96%)
Aug 11, 2003 6.740 6.780 6.740 6.780 2,103 +0.08(+1.19%)
Aug 08, 2003 6.783 6.783 6.700 6.700 2,704 -0.08(-1.18%)
Aug 07, 2003 6.697 6.780 6.630 6.780 9,616 +0.03(+0.47%)
Aug 06, 2003 6.615 6.783 6.614 6.748 4,507 +0.13(+1.99%)
Aug 05, 2003 6.745 6.745 6.617 6.617 8,113 -0.16(-2.43%)
Aug 04, 2003 6.657 6.782 6.657 6.782 9,916 +0.05(+0.74%)
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.