GSBC | Great Southern B | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Great Southern B (GSBC)

NASDAQ

$78.93+$0.85 (+1.09%)

Price as of Oct 22, 2026 7:13 PM EDT

$850.9M
Market Cap
38.52%
1-Year Change
Banks - Regional
Industry

1 Month
-0.05%

Low Price$76.75

High Price$79.47
3 Months
-0.26%

Low Price$76.75

High Price$81.57
1 Year
+38.52%

Low Price$54.31

High Price$81.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	78.58	78.73	77.69	78.08	-0.65%	52,651
10/21/2026	$1.50 Earnings
10/20/2026	77.90	79.38	77.90	78.59	+1.39%	74,924
10/19/2026	77.69	78.53	77.11	77.51	-0.69%	71,651
10/16/2026	77.83	79.54	77.83	78.05	+0.54%	122,365
10/15/2026	77.20	78.35	77.20	77.63	+1.05%	71,200
10/14/2026	75.93	77.19	75.58	76.83	-0.14%	79,813
10/13/2026	77.93	77.93	76.60	76.93	-0.74%	56,059
10/12/2026	76.63	77.90	76.63	77.50	+0.98%	50,588
10/09/2026	78.14	78.14	76.65	76.75	-2.06%	76,141
10/08/2026	77.69	79.12	77.48	78.36	+0.73%	93,569
10/07/2026	78.27	78.52	77.34	77.79	-1.78%	88,185
10/06/2026	79.38	79.80	79.12	79.20	-0.34%	143,447
10/05/2026	79.37	79.50	78.41	79.47	+0.25%	87,725
10/02/2026	78.68	80.00	78.44	79.27	+1.49%	61,536
10/01/2026	77.21	78.25	76.24	78.11	+1.17%	157,636
09/30/2026	77.68	77.90	76.50	77.21	-0.44%	136,399
09/29/2026	77.90	79.63	76.74	77.55	-0.56%	84,922
09/28/2026	78.48	78.51	77.86	77.99	-0.62%	56,949
09/28/2026	$0.43 Dividend
09/25/2026	78.54	79.15	78.27	78.48	+0.10%	52,211
09/24/2026	77.65	78.72	77.17	78.40	+1.05%	89,734
09/23/2026	77.78	78.30	77.45	77.58	-0.52%	66,659
09/22/2026	78.56	78.85	77.71	77.99	-0.17%	60,303
09/21/2026	78.53	78.75	77.88	78.12	-0.46%	67,153
09/18/2026	78.46	79.01	77.33	78.48	-0.60%	144,604
09/17/2026	79.49	79.55	78.35	78.96	+0.30%	97,645
09/16/2026	80.01	80.10	77.69	78.72	-1.70%	83,014
09/15/2026	79.77	80.26	79.24	80.08	+0.27%	71,205
09/14/2026	79.70	80.94	78.98	79.86	+0.17%	84,507
09/11/2026	80.16	80.35	78.62	79.72	+0.30%	99,776
09/10/2026	78.25	79.58	77.66	79.48	+1.42%	61,379
09/09/2026	78.64	79.22	78.03	78.37	-0.87%	60,356
09/08/2026	79.45	79.78	78.93	79.06	-0.93%	103,949
09/04/2026	78.96	80.27	78.11	79.80	+0.45%	90,193
09/03/2026	79.59	80.24	79.37	79.44	+0.49%	71,394
09/02/2026	77.56	79.28	77.56	79.06	+1.94%	93,560
09/01/2026	77.65	79.38	76.91	77.56	-0.37%	102,682
08/31/2026	78.19	78.43	77.33	77.84	-0.76%	106,772
08/28/2026	78.21	78.98	78.07	78.44	+0.43%	75,590
08/27/2026	77.78	78.40	76.82	78.10	-0.18%	79,143
08/26/2026	78.41	78.97	77.52	78.24	0.00%	160,285
08/25/2026	78.57	78.82	77.69	78.24	+0.03%	127,410
08/24/2026	78.72	79.48	78.03	78.22	-0.59%	63,828
08/21/2026	78.84	79.56	77.92	78.69	+0.43%	141,684
08/20/2026	77.68	78.80	77.00	78.35	+0.32%	72,539
08/19/2026	79.88	79.88	77.97	78.10	-1.74%	81,611
08/18/2026	79.95	80.26	79.21	79.48	-0.58%	64,602
08/17/2026	80.70	81.44	79.66	79.95	-1.47%	73,877
08/14/2026	81.13	81.55	80.31	81.15	+0.14%	83,697
08/13/2026	80.60	81.11	80.16	81.04	+1.22%	76,727
08/12/2026	79.19	81.38	79.19	80.06	+0.22%	66,272
08/11/2026	79.91	80.48	79.37	79.88	+0.11%	101,192
08/10/2026	79.60	80.21	79.36	79.79	-0.52%	133,446
08/07/2026	80.48	81.15	79.87	80.21	-0.95%	105,466
08/06/2026	81.65	82.19	80.32	80.98	-0.31%	119,820
08/05/2026	81.94	82.17	80.88	81.22	-0.43%	79,756
08/04/2026	80.97	81.66	80.03	81.57	+0.81%	64,829
08/03/2026	81.06	82.46	80.48	80.92	+1.31%	152,244
07/31/2026	79.55	80.51	78.64	79.87	+0.21%	68,958
07/30/2026	80.95	80.95	79.48	79.70	-0.71%	42,768
07/29/2026	80.25	81.25	79.25	80.27	-0.07%	81,398
07/28/2026	79.07	80.94	77.74	80.33	+1.92%	92,117
07/27/2026	79.40	80.08	78.75	78.82	0.00%	117,602
07/24/2026	78.27	79.77	76.72	78.82	+1.17%	66,644
07/23/2026	76.59	78.14	76.02	77.90	+0.69%	74,591
07/22/2026	78.12	78.53	76.55	77.37	-1.17%	63,899
07/21/2026	77.48	78.57	76.65	78.28	+0.73%	102,964
07/20/2026	78.11	78.56	76.43	77.71	-0.14%	131,983
07/17/2026	78.69	78.72	76.45	77.82	-2.32%	189,818
07/16/2026	76.89	81.00	76.12	79.67	+3.31%	430,472
07/15/2026	76.66	79.36	74.79	77.12	+0.75%	124,416
07/15/2026	$1.57 Earnings
07/14/2026	77.13	78.77	76.24	76.54	-0.76%	167,227
07/13/2026	77.34	80.00	76.12	77.13	-0.12%	200,655
07/10/2026	76.41	77.47	75.35	77.22	+0.60%	73,110
07/09/2026	76.58	77.85	76.33	76.76	+0.78%	97,447
07/08/2026	76.94	76.94	75.33	76.16	-1.20%	80,561
07/07/2026	78.00	78.61	76.91	77.09	-1.17%	45,118
07/06/2026	78.05	79.11	77.79	78.00	-0.51%	110,771
07/02/2026	80.85	81.95	78.34	78.40	-2.87%	91,477
07/01/2026	78.35	80.93	77.48	80.72	+3.51%	80,170
06/30/2026	77.59	79.33	77.30	77.98	+0.17%	94,680
06/29/2026	77.61	78.07	76.72	77.85	-0.43%	66,963
06/29/2026	$0.43 Dividend
06/26/2026	76.06	78.43	75.97	78.19	+2.82%	248,334
06/25/2026	75.88	76.46	75.67	76.05	+0.44%	102,492
06/24/2026	75.36	76.13	75.17	75.71	+0.88%	66,437
06/23/2026	74.16	75.53	72.48	75.05	+1.40%	105,995
06/22/2026	73.29	74.80	73.29	74.01	+0.79%	67,546
06/18/2026	74.07	74.88	73.20	73.42	+0.81%	163,730
06/17/2026	74.10	75.07	72.21	72.83	-1.52%	115,974
06/16/2026	73.91	74.80	73.47	73.96	+0.40%	73,012
06/15/2026	75.46	75.96	73.58	73.66	-1.83%	58,884
06/12/2026	74.45	75.32	74.32	75.04	+0.78%	58,593
06/11/2026	74.87	76.08	71.22	74.45	-0.16%	58,969
06/10/2026	74.15	75.41	73.59	74.57	+1.22%	95,235
06/09/2026	73.31	74.46	73.17	73.67	+1.26%	102,343
06/08/2026	72.85	73.57	72.25	72.75	+0.33%	62,989
06/05/2026	71.72	73.61	71.20	72.51	+1.17%	110,593