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, 2008 6.362 7.101 6.321 7.088 61,107 +0.73(+11.40%)
Oct 30, 2008 6.439 6.616 6.176 6.362 42,716 +0.13(+2.03%)
Oct 29, 2008 6.183 6.276 6.030 6.236 17,260 -0.08(-1.26%)
Oct 28, 2008 6.322 6.526 5.996 6.316 34,267 +0.31(+5.21%)
Oct 27, 2008 6.050 6.169 5.976 6.003 17,769 -0.26(-4.14%)
Oct 24, 2008 6.316 6.316 6.110 6.263 7,813 +0.11(+1.73%)
Oct 23, 2008 6.103 6.336 6.070 6.156 41,162 +0.17(+2.89%)
Oct 22, 2008 6.183 6.183 5.983 5.983 9,993 +0.11(+1.93%)
Oct 21, 2008 6.316 6.429 5.724 5.870 31,525 -0.25(-4.13%)
Oct 20, 2008 6.615 6.662 6.096 6.123 29,816 -0.25(-3.97%)
Oct 17, 2008 6.516 6.902 6.362 6.376 24,280 -0.01(-0.10%)
Oct 16, 2008 6.489 6.489 6.023 6.382 24,706 -0.25(-3.71%)
Oct 15, 2008 5.990 6.629 5.990 6.629 52,065 +0.43(+6.98%)
Oct 14, 2008 6.609 6.655 5.996 6.196 34,075 -0.43(-6.43%)
Oct 13, 2008 7.214 7.314 5.996 6.622 72,447 +0.60(+9.94%)
Oct 10, 2008 6.136 6.715 5.750 6.023 91,828 +0.01(+0.22%)
Oct 09, 2008 6.043 6.182 5.870 6.010 70,312 -0.12(-1.95%)
Oct 08, 2008 7.321 7.321 6.130 6.130 67,946 -0.37(-5.64%)
Oct 07, 2008 7.720 7.946 6.289 6.496 122,157 -1.04(-13.86%)
Oct 06, 2008 8.399 8.652 7.008 7.540 161,786 -1.21(-13.84%)
Oct 03, 2008 8.718 8.752 8.406 8.752 32,156 +0.17(+1.94%)
Oct 02, 2008 8.685 8.752 8.432 8.585 43,597 -0.07(-0.77%)
Oct 01, 2008 8.486 8.652 8.485 8.652 19,758 +0.17(+1.96%)
Sep 30, 2008 8.426 8.652 8.319 8.485 58,712 -0.17(-1.92%)
Sep 29, 2008 8.838 8.838 8.379 8.652 22,926 -0.01(-0.15%)
Sep 26, 2008 8.838 8.838 8.519 8.665 45,648 -0.07(-0.76%)
Sep 25, 2008 8.918 9.138 8.639 8.732 25,409 +0.00(+0.00%)
Sep 24, 2008 8.871 8.878 8.099 8.732 32,523 -0.21(-2.38%)
Sep 23, 2008 8.179 8.945 8.179 8.945 28,317 +0.41(+4.84%)
Sep 22, 2008 8.985 9.158 8.113 8.532 50,843 -0.39(-4.40%)
Sep 19, 2008 9.983 10.32 8.579 8.925 199,605 -0.46(-4.89%)
Sep 18, 2008 6.662 9.657 6.662 9.384 257,266 +2.72(+40.72%)
Sep 17, 2008 6.822 6.895 6.522 6.669 54,257 -0.19(-2.72%)
Sep 16, 2008 6.995 7.221 6.662 6.855 121,536 -0.34(-4.72%)
Sep 15, 2008 7.427 7.427 6.995 7.194 37,789 -0.29(-3.91%)
Sep 12, 2008 7.594 7.594 7.360 7.487 35,426 -0.01(-0.18%)
Sep 11, 2008 7.414 7.693 7.302 7.500 91,012 -0.21(-2.76%)
Sep 10, 2008 7.807 7.860 7.197 7.713 46,301 +0.06(+0.78%)
Sep 09, 2008 7.607 7.793 7.128 7.654 40,115 -0.07(-0.95%)
Sep 08, 2008 7.733 7.773 7.321 7.727 54,879 +0.24(+3.20%)
Sep 05, 2008 7.640 7.640 7.441 7.487 24,869 -0.01(-0.18%)
Sep 04, 2008 7.421 7.720 7.327 7.500 84,268 +0.15(+1.99%)
Sep 03, 2008 7.188 7.454 6.988 7.354 68,479 +0.25(+3.47%)
Sep 02, 2008 7.055 7.314 6.921 7.108 60,006 +0.21(+2.99%)
Aug 29, 2008 6.928 6.941 6.822 6.902 22,732 -0.04(-0.58%)
Aug 28, 2008 7.114 7.114 6.842 6.941 80,615 -0.06(-0.86%)
Aug 27, 2008 6.815 7.021 6.782 7.001 71,302 +0.15(+2.24%)
Aug 26, 2008 6.862 6.981 6.722 6.848 73,570 +0.08(+1.18%)
Aug 25, 2008 7.081 7.095 6.715 6.768 91,862 -0.25(-3.60%)
Aug 22, 2008 6.875 7.068 6.828 7.021 87,123 +0.19(+2.83%)
Aug 21, 2008 6.862 6.928 6.775 6.828 67,451 -0.05(-0.77%)
Aug 20, 2008 6.855 6.955 6.855 6.882 35,065 +0.05(+0.68%)
Aug 19, 2008 7.188 7.248 6.748 6.835 117,756 -0.33(-4.64%)
Aug 18, 2008 7.627 7.627 7.101 7.168 86,552 -0.17(-2.36%)
Aug 15, 2008 7.547 7.587 7.321 7.341 37,767 -0.07(-0.99%)
Aug 14, 2008 7.261 7.494 7.261 7.414 68,464 +0.13(+1.74%)
Aug 13, 2008 7.454 7.780 7.234 7.288 236,484 -0.15(-1.97%)
Aug 12, 2008 7.654 7.733 7.427 7.434 71,486 -0.31(-4.04%)
Aug 11, 2008 7.394 7.793 7.374 7.747 107,753 +0.41(+5.63%)
Aug 08, 2008 7.108 7.540 7.108 7.334 62,527 +0.15(+2.13%)
Aug 07, 2008 7.161 7.374 7.061 7.181 167,335 +0.01(+0.09%)
Aug 06, 2008 7.055 7.224 6.928 7.174 83,639 +0.04(+0.56%)
Aug 05, 2008 7.201 7.201 7.061 7.134 57,775 +0.07(+0.94%)
Aug 04, 2008 7.248 7.248 6.928 7.068 89,580 -0.08(-1.12%)
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.