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, 2003 6.306 6.334 6.261 6.314 5,409 +0.01(+0.13%)
Apr 29, 2003 6.331 6.347 6.306 6.306 6,310 -0.02(-0.26%)
Apr 28, 2003 6.318 6.322 6.306 6.322 4,207 +0.02(+0.40%)
Apr 25, 2003 6.298 6.298 6.298 6.298 2,704 -0.02(-0.37%)
Apr 24, 2003 6.291 6.321 6.288 6.321 2,103 +0.00(+0.00%)
Apr 23, 2003 6.273 6.321 6.273 6.321 6,010 +0.07(+1.12%)
Apr 22, 2003 6.216 6.251 6.199 6.251 4,808 +0.06(+0.94%)
Apr 21, 2003 6.193 6.193 6.193 6.193 300 -0.01(-0.16%)
Apr 17, 2003 6.298 6.298 6.123 6.203 9,015 +0.02(+0.38%)
Apr 16, 2003 6.204 6.208 6.173 6.179 10,818 +0.02(+0.30%)
Apr 15, 2003 6.243 6.243 6.148 6.161 30,952 -0.01(-0.24%)
Apr 14, 2003 6.120 6.231 6.095 6.176 17,429 +0.07(+1.14%)
Apr 11, 2003 6.221 6.221 6.106 6.106 8,414 -0.10(-1.66%)
Apr 10, 2003 6.198 6.209 6.198 6.209 9,315 +0.02(+0.38%)
Apr 09, 2003 6.189 6.206 6.186 6.186 5,409 +0.02(+0.38%)
Apr 08, 2003 6.138 6.163 6.138 6.163 2,404 +0.06(+0.93%)
Apr 07, 2003 6.128 6.208 6.106 6.106 23,740 +0.04(+0.69%)
Apr 04, 2003 6.046 6.073 6.013 6.065 7,512 +0.06(+0.97%)
Apr 03, 2003 6.189 6.189 5.998 6.006 8,113 -0.04(-0.69%)
Apr 02, 2003 6.131 6.134 6.048 6.048 12,621 -0.11(-1.76%)
Apr 01, 2003 6.116 6.158 6.110 6.156 15,025 +0.00(+0.00%)
Mar 31, 2003 6.065 6.189 6.065 6.156 15,326 +0.02(+0.27%)
Mar 28, 2003 6.056 6.148 6.056 6.139 3,606 +0.11(+1.79%)
Mar 27, 2003 6.088 6.088 6.013 6.031 8,113 -0.06(-0.93%)
Mar 26, 2003 6.268 6.293 6.088 6.088 18,000 -0.17(-2.69%)
Mar 25, 2003 6.322 6.322 6.231 6.256 8,113 +0.00(+0.08%)
Mar 24, 2003 6.334 6.334 6.251 6.251 2,103 -0.08(-1.34%)
Mar 21, 2003 6.314 6.336 6.284 6.336 20,200 +0.02(+0.40%)
Mar 20, 2003 6.199 6.311 6.199 6.311 6,010 +0.05(+0.77%)
Mar 19, 2003 6.314 6.314 6.231 6.263 14,725 -0.08(-1.31%)
Mar 18, 2003 6.431 6.459 6.341 6.346 2,013,442 -0.08(-1.32%)
Mar 17, 2003 6.411 6.431 6.372 6.431 17,429 +0.06(+0.91%)
Mar 14, 2003 6.417 6.431 6.372 6.372 5,108 -0.03(-0.49%)
Mar 13, 2003 6.396 6.406 6.389 6.404 4,507 +0.02(+0.37%)
Mar 12, 2003 6.356 6.381 6.356 6.381 6,010 +0.02(+0.39%)
Mar 11, 2003 6.322 6.372 6.319 6.356 10,217 +0.05(+0.84%)
Mar 10, 2003 6.341 6.341 6.301 6.303 7,813 -0.04(-0.63%)
Mar 07, 2003 6.357 6.357 6.342 6.342 901 -0.04(-0.57%)
Mar 06, 2003 6.341 6.379 6.341 6.379 4,207 +0.04(+0.58%)
Mar 05, 2003 6.342 6.364 6.341 6.342 14,725 +0.00(+0.00%)
Mar 04, 2003 6.322 6.347 6.298 6.342 13,222 +0.02(+0.26%)
Mar 03, 2003 6.439 6.439 6.326 6.326 17,129 -0.09(-1.37%)
Feb 28, 2003 6.439 6.439 6.414 6.414 7,813 -0.02(-0.39%)
Feb 27, 2003 6.372 6.447 6.372 6.439 9,315 +0.04(+0.65%)
Feb 26, 2003 6.337 6.397 6.337 6.397 9,015 +0.06(+0.95%)
Feb 25, 2003 6.437 6.437 6.337 6.337 10,517 -0.03(-0.44%)
Feb 24, 2003 6.446 6.447 6.366 6.366 12,621 -0.07(-1.14%)
Feb 21, 2003 6.434 6.439 6.431 6.439 9,916 +0.01(+0.23%)
Feb 20, 2003 6.446 6.446 6.424 6.424 2,404 -0.01(-0.10%)
Feb 19, 2003 6.439 6.439 6.431 6.431 7,813 -0.01(-0.13%)
Feb 18, 2003 6.447 6.447 6.432 6.439 4,507 +0.03(+0.55%)
Feb 14, 2003 6.404 6.409 6.381 6.404 9,916 +0.01(+0.23%)
Feb 13, 2003 6.414 6.414 6.389 6.389 2,704 -0.04(-0.70%)
Feb 12, 2003 6.394 6.434 6.392 6.434 12,020 +0.04(+0.62%)
Feb 11, 2003 6.273 6.406 6.273 6.394 27,046 +0.11(+1.75%)
Feb 10, 2003 6.269 6.284 6.269 6.284 6,911 +0.01(+0.24%)
Feb 07, 2003 6.349 6.349 6.269 6.269 19,232 -0.09(-1.49%)
Feb 06, 2003 6.381 6.406 6.326 6.364 30,351 -0.04(-0.62%)
Feb 05, 2003 6.442 6.456 6.404 6.404 6,310 -0.03(-0.52%)
Feb 04, 2003 6.442 6.442 6.399 6.437 13,823 -0.04(-0.57%)
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.