5 DAY PERFORMANCE
-23.33%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
-11.74%
6 MONTH PERFORMANCE
-3.90%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+9.34%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $81.06 | $80.90 (-0.2%) | $81.20 | $79.98 | 64.65 K | $880.54 M |
| 08/06/2026 | $82.10 | $81.42 (-0.83%) | $82.64 | $80.77 | 119.82 K | $886.91 M |
| 08/05/2026 | $82.39 | $81.67 (-0.87%) | $82.62 | $81.32 | 79.80 K | $889.63 M |
| 08/04/2026 | $81.41 | $82.02 (0.75%) | $82.11 | $80.47 | 64.83 K | $893.44 M |
| 08/03/2026 | $81.50 | $81.36 (-0.17%) | $82.91 | $80.92 | 152.24 K | $886.25 M |
| 07/31/2026 | $79.99 | $80.31 (0.4%) | $80.95 | $79.08 | 69.00 K | $874.82 M |
| 07/30/2026 | $81.39 | $80.14 (-1.54%) | $81.39 | $79.92 | 42.80 K | $872.97 M |
| 07/29/2026 | $80.69 | $80.71 (0.02%) | $81.70 | $79.68 | 81.40 K | $879.17 M |
| 07/28/2026 | $79.50 | $80.77 (1.6%) | $81.39 | $78.17 | 92.12 K | $879.83 M |
| 07/27/2026 | $79.84 | $79.25 (-0.74%) | $80.52 | $79.18 | 117.60 K | $863.27 M |
| 07/24/2026 | $78.70 | $79.25 (0.7%) | $80.21 | $77.14 | 66.64 K | $863.27 M |
| 07/23/2026 | $77.01 | $78.33 (1.71%) | $78.57 | $76.44 | 74.60 K | $853.25 M |
| 07/22/2026 | $78.55 | $77.79 (-0.97%) | $78.96 | $76.97 | 63.90 K | $847.37 M |
| 07/21/2026 | $77.90 | $78.71 (1.04%) | $79.00 | $77.08 | 103.00 K | $857.39 M |
| 07/20/2026 | $78.54 | $78.14 (-0.51%) | $78.99 | $76.85 | 132.00 K | $851.18 M |
| 07/17/2026 | $79.12 | $78.25 (-1.1%) | $79.15 | $76.86 | 189.82 K | $852.38 M |
| 07/16/2026 | $77.31 | $80.11 (3.62%) | $81.44 | $76.54 | 430.50 K | $872.64 M |
| 07/15/2026 | $77.08 | $77.54 (0.6%) | $79.80 | $75.20 | 124.42 K | $844.64 M |
| 07/14/2026 | $77.55 | $76.96 (-0.76%) | $79.20 | $76.66 | 169.10 K | $838.33 M |
| 07/13/2026 | $77.76 | $77.55 (-0.27%) | $80.44 | $76.54 | 200.66 K | $844.75 M |
| 07/10/2026 | $76.83 | $77.64 (1.05%) | $77.90 | $75.76 | 73.11 K | $853.21 M |
| 07/09/2026 | $77.00 | $77.18 (0.23%) | $78.28 | $76.75 | 97.45 K | $848.15 M |
| 07/08/2026 | $77.36 | $76.58 (-1.01%) | $77.36 | $75.74 | 80.60 K | $841.56 M |
| 07/07/2026 | $78.43 | $77.51 (-1.17%) | $79.05 | $77.33 | 45.12 K | $851.78 M |
| 07/06/2026 | $78.48 | $78.43 (-0.06%) | $79.55 | $78.22 | 110.80 K | $861.89 M |
| 07/02/2026 | $81.29 | $78.83 (-3.03%) | $82.40 | $78.77 | 91.50 K | $866.29 M |
| 07/01/2026 | $78.78 | $81.16 (3.02%) | $81.37 | $77.91 | 80.21 K | $891.89 M |
| 06/30/2026 | $78.02 | $78.41 (0.5%) | $79.76 | $77.72 | 94.70 K | $861.67 M |
| 06/29/2026 | $78.04 | $78.28 (0.31%) | $78.50 | $77.14 | 67.00 K | $860.24 M |
| 06/26/2026 | $76.90 | $79.05 (2.8%) | $79.29 | $76.80 | 248.33 K | $868.70 M |
| 06/25/2026 | $76.71 | $76.88 (0.22%) | $77.30 | $76.50 | 102.50 K | $844.86 M |
| 06/24/2026 | $76.19 | $76.54 (0.46%) | $76.97 | $76.00 | 66.44 K | $841.12 M |
| 06/23/2026 | $74.97 | $75.87 (1.2%) | $76.36 | $73.28 | 106.00 K | $833.76 M |
| 06/22/2026 | $74.09 | $74.82 (0.99%) | $75.63 | $74.09 | 67.55 K | $822.22 M |
| 06/18/2026 | $74.88 | $74.23 (-0.87%) | $75.70 | $74.00 | 163.73 K | $815.74 M |
| 06/17/2026 | $74.91 | $73.63 (-1.71%) | $75.89 | $73.01 | 116.00 K | $809.14 M |
| 06/16/2026 | $74.72 | $74.77 (0.07%) | $75.62 | $74.28 | 73.01 K | $821.67 M |
| 06/15/2026 | $76.29 | $74.47 (-2.39%) | $76.80 | $74.39 | 58.90 K | $818.37 M |
| 06/12/2026 | $75.27 | $75.86 (0.78%) | $76.15 | $75.14 | 58.60 K | $833.65 M |
| 06/11/2026 | $75.69 | $75.27 (-0.55%) | $76.92 | $72.00 | 59.00 K | $827.17 M |
| 06/10/2026 | $74.96 | $75.39 (0.57%) | $76.24 | $74.40 | 95.24 K | $828.48 M |
| 06/09/2026 | $74.11 | $74.48 (0.5%) | $75.28 | $73.97 | 102.34 K | $818.48 M |
| 06/08/2026 | $73.65 | $73.55 (-0.14%) | $74.38 | $73.04 | 63.00 K | $808.26 M |
| 06/05/2026 | $72.51 | $73.31 (1.1%) | $74.42 | $71.98 | 110.60 K | $805.63 M |
| 06/04/2026 | $71.81 | $72.46 (0.91%) | $73.47 | $71.70 | 74.71 K | $796.29 M |
| 06/03/2026 | $72.50 | $71.04 (-2.01%) | $73.12 | $70.94 | 157.20 K | $780.68 M |
| 06/02/2026 | $70.73 | $72.84 (2.98%) | $73.02 | $70.39 | 104.40 K | $800.46 M |
| 06/01/2026 | $71.17 | $71.02 (-0.21%) | $72.14 | $70.38 | 63.02 K | $780.46 M |
| 05/29/2026 | $71.25 | $71.75 (0.7%) | $72.37 | $70.90 | 116.00 K | $788.48 M |
| 05/28/2026 | $70.97 | $71.34 (0.52%) | $71.50 | $70.34 | 55.70 K | $783.98 M |
| 05/27/2026 | $71.32 | $70.90 (-0.59%) | $71.99 | $70.64 | 130.80 K | $779.14 M |
| 05/26/2026 | $71.22 | $71.32 (0.14%) | $72.75 | $69.72 | 113.24 K | $783.76 M |
| 05/22/2026 | $71.37 | $70.93 (-0.62%) | $71.78 | $66.73 | 123.40 K | $779.47 M |
| 05/21/2026 | $69.79 | $71.16 (1.96%) | $71.22 | $69.03 | 92.20 K | $782.00 M |
| 05/20/2026 | $68.40 | $70.04 (2.4%) | $70.14 | $68.15 | 106.00 K | $769.69 M |
| 05/19/2026 | $68.95 | $68.46 (-0.71%) | $68.95 | $68.29 | 72.40 K | $752.33 M |
| 05/18/2026 | $67.56 | $68.97 (2.09%) | $69.18 | $67.56 | 102.24 K | $757.93 M |
| 05/15/2026 | $67.79 | $67.18 (-0.9%) | $68.28 | $66.98 | 103.10 K | $738.26 M |
| 05/14/2026 | $68.29 | $68.07 (-0.32%) | $69.05 | $67.99 | 74.13 K | $748.04 M |
| 05/13/2026 | $68.11 | $67.91 (-0.29%) | $69.24 | $67.47 | 106.41 K | $746.28 M |
| 05/12/2026 | $68.99 | $68.50 (-0.71%) | $69.33 | $67.29 | 96.60 K | $752.77 M |
| 05/11/2026 | $69.85 | $68.99 (-1.23%) | $69.99 | $68.26 | 104.94 K | $758.15 M |
| 05/08/2026 | $69.66 | $69.74 (0.11%) | $70.01 | $68.97 | 103.90 K | $766.39 M |
| 05/07/2026 | $69.86 | $69.76 (-0.14%) | $70.58 | $69.13 | 121.80 K | $766.61 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.
