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, 2008 10.20 10.26 9.950 10.04 127,315 -0.12(-1.18%)
Apr 29, 2008 10.30 10.30 10.05 10.16 110,190 -0.13(-1.23%)
Apr 28, 2008 10.23 10.33 10.08 10.28 73,337 +0.05(+0.52%)
Apr 25, 2008 10.24 10.28 9.916 10.23 54,994 +0.09(+0.85%)
Apr 24, 2008 10.02 10.28 9.856 10.14 68,665 +0.06(+0.59%)
Apr 23, 2008 9.916 10.25 9.850 10.08 96,293 +0.21(+2.16%)
Apr 22, 2008 9.890 9.983 9.743 9.870 85,467 -0.09(-0.87%)
Apr 21, 2008 10.22 10.26 9.663 9.956 134,017 -0.32(-3.11%)
Apr 18, 2008 9.990 10.31 9.990 10.28 67,268 +0.46(+4.68%)
Apr 17, 2008 10.34 10.34 9.817 9.817 196,200 -0.47(-4.59%)
Apr 16, 2008 10.10 10.32 9.983 10.29 79,741 +0.37(+3.76%)
Apr 15, 2008 9.790 9.996 9.790 9.916 26,434 +0.19(+1.98%)
Apr 14, 2008 9.797 10.07 9.717 9.723 21,733 -0.06(-0.61%)
Apr 11, 2008 9.956 10.20 9.763 9.783 64,921 -0.23(-2.26%)
Apr 10, 2008 9.763 10.20 9.763 10.01 60,071 +0.27(+2.73%)
Apr 09, 2008 10.10 10.32 9.737 9.743 58,609 -0.36(-3.56%)
Apr 08, 2008 10.20 10.29 9.996 10.10 37,187 -0.19(-1.81%)
Apr 07, 2008 10.37 10.38 10.04 10.29 85,458 +0.04(+0.39%)
Apr 04, 2008 10.39 10.42 10.25 10.25 108,203 -0.09(-0.90%)
Apr 03, 2008 10.24 10.45 10.20 10.34 50,702 +0.00(+0.00%)
Apr 02, 2008 10.47 10.47 10.30 10.34 53,628 -0.11(-1.02%)
Apr 01, 2008 10.62 10.62 10.31 10.45 73,326 +0.06(+0.58%)
Mar 31, 2008 10.24 10.76 10.20 10.39 77,812 +0.15(+1.43%)
Mar 28, 2008 10.53 10.65 10.20 10.24 145,354 -0.38(-3.57%)
Mar 27, 2008 10.79 11.08 10.62 10.62 81,455 -0.21(-1.91%)
Mar 26, 2008 10.81 10.90 10.73 10.83 94,825 -0.06(-0.55%)
Mar 25, 2008 10.91 10.91 10.81 10.89 72,939 +0.05(+0.43%)
Mar 24, 2008 10.75 10.94 10.70 10.84 202,257 +0.09(+0.87%)
Mar 21, 2008 10.95 10.97 10.66 10.75 280,149 +0.00(+0.00%)
Mar 20, 2008 10.95 10.97 10.66 10.75 280,149 -0.01(-0.12%)
Mar 19, 2008 11.47 11.63 10.76 10.76 307,720 -0.66(-5.77%)
Mar 18, 2008 11.98 11.98 11.31 11.42 267,343 -0.30(-2.56%)
Mar 17, 2008 11.53 11.98 11.38 11.72 56,265 -0.17(-1.46%)
Mar 14, 2008 11.97 12.15 11.32 11.89 163,997 +0.05(+0.39%)
Mar 13, 2008 11.67 11.98 11.31 11.85 66,261 +0.00(+0.00%)
Mar 12, 2008 12.27 12.27 11.78 11.85 45,780 -0.30(-2.47%)
Mar 11, 2008 11.80 12.30 11.59 12.15 85,747 +0.69(+6.04%)
Mar 10, 2008 11.83 11.83 11.14 11.45 100,562 -0.31(-2.66%)
Mar 07, 2008 11.43 11.93 11.43 11.77 23,114 +0.21(+1.78%)
Mar 06, 2008 11.52 11.71 11.52 11.56 30,733 +0.01(+0.12%)
Mar 05, 2008 11.73 11.81 11.49 11.55 23,325 -0.10(-0.86%)
Mar 04, 2008 11.50 11.80 11.50 11.65 18,725 +0.00(+0.00%)
Mar 03, 2008 11.95 12.09 11.41 11.65 54,580 -0.30(-2.51%)
Feb 29, 2008 11.99 12.20 11.82 11.95 71,061 -0.22(-1.81%)
Feb 28, 2008 12.37 12.67 12.11 12.17 17,718 -0.33(-2.66%)
Feb 27, 2008 12.36 12.70 12.36 12.50 39,144 -0.01(-0.05%)
Feb 26, 2008 12.59 12.96 12.51 12.51 134,595 -0.15(-1.16%)
Feb 25, 2008 12.33 12.76 12.31 12.65 79,544 +0.41(+3.32%)
Feb 22, 2008 12.64 12.64 12.15 12.25 43,149 +0.10(+0.82%)
Feb 21, 2008 12.50 13.13 12.15 12.15 77,200 -0.24(-1.93%)
Feb 20, 2008 11.98 12.49 11.98 12.39 11,419 +0.37(+3.05%)
Feb 19, 2008 12.29 12.86 11.99 12.02 15,834 -0.08(-0.66%)
Feb 18, 2008 12.15 12.49 12.07 12.10 51,057 +0.00(+0.00%)
Feb 15, 2008 12.15 12.49 12.07 12.10 51,057 -0.11(-0.93%)
Feb 14, 2008 12.77 12.77 12.15 12.21 32,710 -0.56(-4.38%)
Feb 13, 2008 12.91 12.91 12.51 12.77 57,383 +0.34(+2.73%)
Feb 12, 2008 12.45 12.90 12.33 12.43 31,612 +0.07(+0.54%)
Feb 11, 2008 12.94 12.94 12.30 12.37 69,665 -0.48(-3.73%)
Feb 08, 2008 13.02 13.02 12.56 12.84 23,766 -0.09(-0.72%)
Feb 07, 2008 12.81 13.26 11.85 12.94 47,087 -0.07(-0.56%)
Feb 06, 2008 13.18 13.46 12.98 13.01 77,523 -0.09(-0.66%)
Feb 05, 2008 12.96 13.67 12.31 13.10 63,363 -0.15(-1.15%)
Feb 04, 2008 13.54 13.91 13.21 13.25 51,236 -0.30(-2.21%)
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.