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

Great Southern Bncp (NQ: GSBC )

53.24 +0.23 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 6.414 6.447 6.372 6.372 12,786 -0.04(-0.65%)
Oct 30, 2002 6.391 6.414 6.391 6.414 3,305 +0.06(+0.89%)
Oct 29, 2002 6.316 6.357 6.216 6.357 4,207 -0.05(-0.78%)
Oct 28, 2002 6.324 6.422 6.324 6.407 1,803 +0.09(+1.34%)
Oct 25, 2002 6.224 6.322 6.224 6.322 3,401 +0.10(+1.60%)
Oct 24, 2002 6.404 6.406 6.239 6.223 16,224 -0.16(-2.47%)
Oct 23, 2002 6.213 6.397 6.213 6.381 11,419 -0.01(-0.16%)
Oct 22, 2002 6.404 6.404 6.208 6.391 4,507 -0.00(-0.05%)
Oct 21, 2002 6.181 6.394 6.181 6.394 7,212 +0.15(+2.45%)
Oct 18, 2002 6.239 6.256 6.204 6.241 16,828 +0.00(+0.03%)
Oct 17, 2002 6.239 6.297 6.181 6.239 9,015 +0.06(+0.94%)
Oct 16, 2002 6.229 6.231 6.153 6.181 6,611 +0.02(+0.38%)
Oct 15, 2002 6.083 6.209 6.030 6.158 17,129 +0.05(+0.79%)
Oct 14, 2002 5.986 6.208 5.963 6.110 6,911 +0.06(+1.07%)
Oct 11, 2002 6.065 6.073 5.932 6.045 48,082 +0.06(+0.94%)
Oct 10, 2002 6.196 6.196 5.932 5.988 13,523 -0.16(-2.62%)
Oct 09, 2002 6.075 6.221 6.033 6.149 17,129 -0.15(-2.35%)
Oct 08, 2002 6.166 6.254 6.166 6.298 3,906 +0.18(+2.99%)
Oct 07, 2002 6.239 6.253 6.115 6.115 11,720 -0.12(-2.00%)
Oct 04, 2002 6.281 6.281 6.160 6.239 2,404 -0.04(-0.66%)
Oct 03, 2002 6.324 6.324 6.156 6.281 6,310 -0.04(-0.58%)
Oct 02, 2002 6.199 6.326 6.198 6.317 18,331 +0.04(+0.58%)
Oct 01, 2002 6.256 6.322 6.198 6.281 15,326 +0.05(+0.77%)
Sep 30, 2002 6.174 6.314 6.174 6.233 13,631 -0.07(-1.13%)
Sep 27, 2002 6.168 6.311 6.168 6.304 10,217 +0.01(+0.10%)
Sep 26, 2002 6.075 6.307 6.075 6.298 16,227 +0.07(+1.12%)
Sep 25, 2002 5.955 6.228 5.862 6.228 9,015 +0.28(+4.70%)
Sep 24, 2002 5.908 5.948 5.860 5.948 13,823 -0.05(-0.83%)
Sep 23, 2002 5.907 6.030 5.877 5.998 12,321 -0.03(-0.52%)
Sep 20, 2002 6.055 6.060 5.862 6.030 56,797 +0.07(+1.23%)
Sep 19, 2002 6.026 6.064 5.956 5.956 19,533 -0.08(-1.38%)
Sep 18, 2002 6.048 6.117 5.961 6.040 15,326 -0.06(-0.93%)
Sep 17, 2002 6.088 6.131 5.848 6.096 9,616 +0.02(+0.38%)
Sep 16, 2002 5.996 6.073 5.840 6.073 6,911 +0.08(+1.39%)
Sep 13, 2002 5.990 5.990 5.948 5.990 9,916 +0.04(+0.70%)
Sep 12, 2002 5.990 5.990 5.829 5.948 5,409 +0.07(+1.18%)
Sep 11, 2002 5.946 6.020 5.879 5.879 5,709 -0.02(-0.33%)
Sep 10, 2002 5.895 5.898 5.800 5.898 4,808 +0.01(+0.14%)
Sep 09, 2002 5.807 5.890 5.800 5.890 3,606 +0.01(+0.17%)
Sep 06, 2002 5.860 5.897 5.742 5.880 5,709 +0.11(+1.84%)
Sep 05, 2002 5.925 5.965 5.773 5.773 47,264 -0.15(-2.58%)
Sep 04, 2002 5.748 5.928 5.748 5.927 48,112 +0.14(+2.50%)
Sep 03, 2002 6.073 6.073 5.744 5.782 1,893,237 -0.31(-5.08%)
Aug 30, 2002 6.090 6.184 6.090 6.091 2,404 -0.09(-1.51%)
Aug 29, 2002 6.184 6.184 6.184 6.184 1,202 +0.03(+0.49%)
Aug 28, 2002 6.164 6.204 6.154 6.154 8,113 -0.04(-0.72%)
Aug 27, 2002 6.281 6.298 6.051 6.199 11,419 -0.08(-1.30%)
Aug 26, 2002 6.073 6.281 6.050 6.281 8,714 +0.13(+2.08%)
Aug 23, 2002 6.031 6.231 6.031 6.153 6,010 -0.04(-0.72%)
Aug 22, 2002 6.156 6.198 6.115 6.198 3,606 +0.04(+0.70%)
Aug 21, 2002 6.115 6.154 6.090 6.154 4,808 +0.10(+1.62%)
Aug 20, 2002 6.071 6.073 6.016 6.056 4,468 +0.10(+1.66%)
Aug 16, 2002 5.883 5.993 5.883 5.958 3,606 +0.00(+0.02%)
Aug 15, 2002 5.990 6.005 5.812 5.956 2,103 -0.03(-0.56%)
Aug 14, 2002 5.857 5.990 5.815 5.990 5,409 +0.09(+1.55%)
Aug 13, 2002 5.973 5.973 5.898 5.898 6,010 -0.05(-0.84%)
Aug 12, 2002 5.898 5.953 5.898 5.948 3,005 +0.04(+0.70%)
Aug 07, 2002 5.840 5.907 5.790 5.907 13,823 +0.06(+1.00%)
Aug 06, 2002 5.773 5.857 5.773 5.848 7,813 -0.01(-0.14%)
Aug 05, 2002 6.030 6.030 5.782 5.856 9,616 -0.01(-0.14%)
Aug 02, 2002 6.020 6.059 5.865 5.865 10,517 -0.15(-2.49%)
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.