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

Great Southern Bncp (NQ: GSBC )

52.04 +0.29 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Feb 02, 2009 6.988 7.035 6.935 6.968 12,532 -0.09(-1.23%)
Jan 30, 2009 6.975 7.188 6.649 7.055 25,503 +0.12(+1.73%)
Jan 29, 2009 6.955 7.314 6.935 6.935 11,125 +0.01(+0.19%)
Jan 28, 2009 7.381 7.481 6.921 6.921 13,828 -0.26(-3.61%)
Jan 27, 2009 6.895 7.321 6.895 7.181 9,242 -0.04(-0.55%)
Jan 26, 2009 6.988 7.288 6.968 7.221 10,785 +0.07(+1.02%)
Jan 23, 2009 6.988 7.154 6.675 7.148 9,654 +0.16(+2.29%)
Jan 22, 2009 7.041 7.241 6.752 6.988 106,378 -0.05(-0.76%)
Jan 21, 2009 6.655 7.041 6.449 7.041 23,794 +0.73(+11.60%)
Jan 20, 2009 6.748 6.842 6.156 6.309 19,235 -0.53(-7.69%)
Jan 16, 2009 6.988 7.108 6.695 6.835 43,816 -0.13(-1.91%)
Jan 15, 2009 6.728 6.968 6.582 6.968 39,051 +0.23(+3.46%)
Jan 14, 2009 6.888 7.154 6.722 6.735 55,431 -0.27(-3.80%)
Jan 13, 2009 6.738 7.121 6.728 7.001 16,732 -0.15(-2.05%)
Jan 12, 2009 7.214 7.288 6.815 7.148 68,667 +0.01(+0.19%)
Jan 09, 2009 7.787 7.787 7.061 7.134 55,927 -0.45(-5.96%)
Jan 08, 2009 7.068 7.587 6.755 7.587 19,850 +0.60(+8.57%)
Jan 07, 2009 7.114 7.154 6.682 6.988 34,964 -0.04(-0.57%)
Jan 06, 2009 7.128 7.447 6.915 7.028 40,226 -0.04(-0.56%)
Jan 05, 2009 7.614 7.614 6.868 7.068 37,281 -0.42(-5.60%)
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.