5 DAY PERFORMANCE
-10.60%
1 MONTH PERFORMANCE
-4.45%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
+8.00%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+9.59%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $70.14 | $70.15 (0.01%) | $70.58 | $69.86 | 99.97 K | $771.56 M |
| 05/05/2026 | $68.77 | $69.64 (1.27%) | $70.18 | $67.92 | 93.40 K | $765.30 M |
| 05/04/2026 | $68.51 | $68.70 (0.28%) | $69.39 | $68.00 | 130.00 K | $754.97 M |
| 05/01/2026 | $67.97 | $68.87 (1.32%) | $69.36 | $67.60 | 94.23 K | $756.83 M |
| 04/30/2026 | $67.11 | $68.22 (1.65%) | $68.44 | $67.00 | 194.20 K | $749.69 M |
| 04/29/2026 | $68.25 | $67.55 (-1.03%) | $68.65 | $67.27 | 133.01 K | $742.33 M |
| 04/28/2026 | $68.22 | $68.65 (0.63%) | $69.50 | $67.76 | 117.50 K | $754.42 M |
| 04/27/2026 | $67.27 | $67.91 (0.95%) | $68.70 | $67.20 | 107.94 K | $746.28 M |
| 04/24/2026 | $66.73 | $66.88 (0.22%) | $67.33 | $65.80 | 111.60 K | $734.96 M |
| 04/23/2026 | $67.22 | $66.89 (-0.49%) | $67.30 | $65.87 | 55.05 K | $735.07 M |
| 04/22/2026 | $66.85 | $66.92 (0.1%) | $67.44 | $66.30 | 84.40 K | $735.40 M |
| 04/21/2026 | $66.65 | $66.65 (0%) | $67.78 | $66.14 | 128.45 K | $732.44 M |
| 04/20/2026 | $67.59 | $66.82 (-1.14%) | $68.38 | $66.54 | 64.44 K | $734.31 M |
| 04/17/2026 | $68.28 | $68.29 (0.01%) | $70.91 | $66.18 | 94.64 K | $750.46 M |
| 04/16/2026 | $67.71 | $66.89 (-1.21%) | $69.38 | $66.89 | 161.12 K | $735.07 M |
| 04/15/2026 | $67.35 | $67.58 (0.34%) | $67.94 | $66.38 | 79.73 K | $742.66 M |
| 04/14/2026 | $67.56 | $67.50 (-0.09%) | $68.55 | $66.41 | 82.10 K | $741.78 M |
| 04/13/2026 | $67.57 | $67.70 (0.19%) | $68.05 | $66.73 | 61.83 K | $743.98 M |
| 04/10/2026 | $68.26 | $67.77 (-0.72%) | $68.40 | $67.29 | 82.62 K | $772.34 M |
| 04/09/2026 | $66.54 | $68.26 (2.58%) | $68.74 | $66.54 | 80.44 K | $777.93 M |
| 04/08/2026 | $66.40 | $67.03 (0.95%) | $67.35 | $66.29 | 88.45 K | $763.91 M |
| 04/07/2026 | $64.15 | $65.22 (1.67%) | $65.49 | $64.15 | 82.60 K | $743.28 M |
| 04/06/2026 | $63.90 | $64.44 (0.85%) | $65.25 | $63.85 | 48.80 K | $734.39 M |
| 04/02/2026 | $63.19 | $64.08 (1.41%) | $64.48 | $62.82 | 49.50 K | $730.29 M |
| 04/01/2026 | $63.13 | $63.65 (0.82%) | $64.57 | $62.97 | 53.83 K | $725.39 M |
| 03/31/2026 | $63.29 | $63.13 (-0.25%) | $63.86 | $62.35 | 76.50 K | $719.46 M |
| 03/30/2026 | $62.20 | $62.60 (0.64%) | $62.88 | $61.66 | 47.70 K | $713.42 M |
| 03/27/2026 | $62.58 | $62.10 (-0.77%) | $62.90 | $61.90 | 47.33 K | $707.72 M |
| 03/26/2026 | $61.93 | $62.75 (1.32%) | $62.99 | $60.79 | 49.90 K | $715.13 M |
| 03/25/2026 | $63.10 | $62.29 (-1.28%) | $63.38 | $61.92 | 77.90 K | $709.89 M |
| 03/24/2026 | $62.15 | $62.60 (0.72%) | $63.20 | $61.89 | 68.80 K | $713.42 M |
| 03/23/2026 | $62.21 | $62.58 (0.59%) | $63.68 | $61.51 | 69.74 K | $713.20 M |
| 03/20/2026 | $61.65 | $61.01 (-1.04%) | $61.90 | $60.72 | 133.94 K | $695.30 M |
| 03/19/2026 | $60.42 | $61.65 (2.04%) | $62.23 | $60.06 | 57.19 K | $702.60 M |
| 03/18/2026 | $60.68 | $60.53 (-0.25%) | $61.16 | $60.25 | 69.65 K | $689.83 M |
| 03/17/2026 | $61.28 | $60.90 (-0.62%) | $62.37 | $60.57 | 73.04 K | $694.05 M |
| 03/16/2026 | $61.38 | $61.33 (-0.08%) | $61.67 | $60.92 | 44.73 K | $698.95 M |
| 03/13/2026 | $61.68 | $60.90 (-1.26%) | $62.48 | $60.31 | 63.24 K | $694.05 M |
| 03/12/2026 | $59.89 | $61.16 (2.12%) | $61.40 | $59.78 | 64.90 K | $697.01 M |
| 03/11/2026 | $61.16 | $60.94 (-0.36%) | $61.48 | $60.33 | 53.80 K | $694.50 M |
| 03/10/2026 | $61.16 | $61.62 (0.75%) | $62.99 | $61.09 | 108.50 K | $702.25 M |
| 03/09/2026 | $60.13 | $61.57 (2.39%) | $61.70 | $59.36 | 109.30 K | $701.68 M |
| 03/06/2026 | $60.64 | $61.32 (1.12%) | $61.59 | $60.06 | 56.03 K | $698.84 M |
| 03/05/2026 | $62.38 | $61.96 (-0.67%) | $62.38 | $61.46 | 78.10 K | $706.13 M |
| 03/04/2026 | $63.02 | $62.78 (-0.38%) | $63.54 | $62.63 | 71.81 K | $715.47 M |
| 03/03/2026 | $61.48 | $62.70 (1.98%) | $62.97 | $61.10 | 51.10 K | $714.56 M |
| 03/02/2026 | $60.86 | $62.81 (3.2%) | $63.30 | $60.29 | 63.00 K | $715.82 M |
| 02/27/2026 | $62.88 | $61.53 (-2.15%) | $62.88 | $61.05 | 86.80 K | $701.23 M |
| 02/26/2026 | $63.68 | $63.85 (0.27%) | $64.82 | $62.97 | 60.40 K | $727.67 M |
| 02/25/2026 | $62.88 | $63.63 (1.19%) | $63.89 | $62.32 | 64.34 K | $725.16 M |
| 02/24/2026 | $61.62 | $62.44 (1.33%) | $62.44 | $61.29 | 79.00 K | $711.60 M |
| 02/23/2026 | $64.51 | $61.82 (-4.17%) | $64.51 | $61.40 | 74.14 K | $704.53 M |
| 02/20/2026 | $64.73 | $64.46 (-0.42%) | $65.50 | $63.77 | 176.31 K | $734.62 M |
| 02/19/2026 | $63.62 | $64.87 (1.96%) | $64.91 | $63.61 | 114.20 K | $739.29 M |
| 02/18/2026 | $64.05 | $63.78 (-0.42%) | $64.87 | $63.72 | 60.94 K | $726.87 M |
| 02/17/2026 | $64.36 | $64.33 (-0.05%) | $65.00 | $64.16 | 46.60 K | $733.14 M |
| 02/13/2026 | $63.43 | $64.14 (1.12%) | $64.59 | $62.93 | 64.20 K | $730.97 M |
| 02/12/2026 | $63.81 | $63.61 (-0.31%) | $64.00 | $62.41 | 63.10 K | $724.93 M |
| 02/11/2026 | $64.40 | $63.21 (-1.85%) | $64.90 | $63.06 | 77.60 K | $720.37 M |
| 02/10/2026 | $63.81 | $64.18 (0.58%) | $64.69 | $63.41 | 70.72 K | $731.43 M |
| 02/09/2026 | $63.71 | $63.85 (0.22%) | $64.23 | $63.42 | 52.01 K | $727.67 M |
| 02/06/2026 | $63.93 | $64.07 (0.22%) | $64.35 | $62.91 | 89.22 K | $730.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
