5 DAY PERFORMANCE
-24.20%
1 MONTH PERFORMANCE
-22.52%
3 MONTH PERFORMANCE
-24.61%
6 MONTH PERFORMANCE
-11.59%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+6.93%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $83.80 | $80.73 (-3.66%) | $84.24 | $80.41 | 97.90 K | |
| 11/04/2026 | $83.35 | $82.78 (-0.68%) | $84.36 | $82.58 | 112.13 K | $898.99 M |
| 11/03/2026 | $82.36 | $81.47 (-1.08%) | $82.41 | $81.26 | 85.43 K | $884.76 M |
| 11/02/2026 | $81.73 | $82.65 (1.13%) | $83.15 | $81.48 | 67.20 K | $897.58 M |
| 10/30/2026 | $82.62 | $81.23 (-1.68%) | $83.00 | $81.21 | 69.23 K | $882.16 M |
| 10/29/2026 | $82.30 | $82.02 (-0.34%) | $83.00 | $81.87 | 63.80 K | $890.74 M |
| 10/28/2026 | $81.27 | $81.51 (0.3%) | $81.74 | $80.53 | 72.00 K | $885.20 M |
| 10/27/2026 | $82.04 | $81.47 (-0.69%) | $82.24 | $80.92 | 71.70 K | $884.76 M |
| 10/26/2026 | $81.34 | $81.48 (0.17%) | $82.80 | $80.86 | 108.80 K | $884.87 M |
| 10/23/2026 | $79.07 | $80.93 (2.35%) | $81.27 | $79.07 | 107.04 K | $878.90 M |
| 10/22/2026 | $76.25 | $78.93 (3.51%) | $78.99 | $76.00 | 91.30 K | $857.18 M |
| 10/21/2026 | $78.58 | $78.08 (-0.64%) | $78.73 | $77.69 | 52.67 K | $847.95 M |
| 10/20/2026 | $77.90 | $78.59 (0.89%) | $79.38 | $77.90 | 74.92 K | $853.49 M |
| 10/19/2026 | $77.69 | $77.51 (-0.23%) | $78.53 | $77.11 | 71.65 K | $841.76 M |
| 10/16/2026 | $77.83 | $78.05 (0.28%) | $79.54 | $77.83 | 122.40 K | $850.20 M |
| 10/15/2026 | $77.20 | $77.63 (0.56%) | $78.35 | $77.20 | 71.20 K | $845.62 M |
| 10/14/2026 | $75.93 | $76.83 (1.19%) | $77.19 | $75.58 | 79.81 K | $836.91 M |
| 10/13/2026 | $77.93 | $76.93 (-1.28%) | $77.93 | $76.60 | 56.03 K | $838.00 M |
| 10/12/2026 | $76.63 | $77.50 (1.14%) | $77.90 | $76.63 | 50.60 K | $844.21 M |
| 10/09/2026 | $78.14 | $76.75 (-1.78%) | $78.14 | $76.65 | 76.14 K | $836.04 M |
| 10/08/2026 | $77.69 | $78.36 (0.86%) | $79.12 | $77.48 | 93.60 K | $853.58 M |
| 10/07/2026 | $78.27 | $77.79 (-0.61%) | $78.52 | $77.34 | 88.20 K | $847.37 M |
| 10/06/2026 | $79.38 | $79.20 (-0.23%) | $79.80 | $79.12 | 143.45 K | $862.73 M |
| 10/05/2026 | $79.37 | $79.47 (0.13%) | $79.50 | $78.41 | 87.73 K | $865.67 M |
| 10/02/2026 | $78.68 | $79.27 (0.75%) | $80.00 | $78.44 | 61.54 K | $863.49 M |
| 10/01/2026 | $77.21 | $78.11 (1.17%) | $78.25 | $76.24 | 157.64 K | $850.85 M |
| 09/30/2026 | $77.68 | $77.21 (-0.61%) | $77.90 | $76.50 | 136.40 K | $841.05 M |
| 09/29/2026 | $77.90 | $77.55 (-0.45%) | $79.63 | $76.74 | 84.92 K | $844.75 M |
| 09/28/2026 | $78.48 | $77.99 (-0.62%) | $78.51 | $77.86 | 56.95 K | $849.55 M |
| 09/25/2026 | $78.97 | $78.91 (-0.08%) | $79.58 | $78.70 | 52.21 K | $859.57 M |
| 09/24/2026 | $78.08 | $78.83 (0.96%) | $79.15 | $77.59 | 89.73 K | $858.70 M |
| 09/23/2026 | $78.21 | $78.01 (-0.26%) | $78.73 | $77.87 | 66.65 K | $849.76 M |
| 09/22/2026 | $78.99 | $78.42 (-0.72%) | $79.28 | $78.14 | 60.30 K | $854.23 M |
| 09/21/2026 | $78.96 | $78.55 (-0.52%) | $79.18 | $78.31 | 67.20 K | $855.65 M |
| 09/18/2026 | $78.89 | $78.91 (0.03%) | $79.44 | $77.75 | 144.60 K | $859.57 M |
| 09/17/2026 | $79.93 | $79.39 (-0.68%) | $79.99 | $78.78 | 97.65 K | $864.80 M |
| 09/16/2026 | $80.45 | $79.15 (-1.62%) | $80.54 | $78.12 | 83.01 K | $862.18 M |
| 09/15/2026 | $80.21 | $80.52 (0.39%) | $80.70 | $79.67 | 71.21 K | $877.10 M |
| 09/14/2026 | $80.14 | $80.30 (0.2%) | $81.38 | $79.41 | 84.51 K | $874.71 M |
| 09/11/2026 | $80.60 | $80.16 (-0.55%) | $80.79 | $79.05 | 99.78 K | $873.18 M |
| 09/10/2026 | $78.68 | $79.92 (1.58%) | $80.02 | $78.08 | 61.40 K | $870.57 M |
| 09/09/2026 | $79.07 | $78.80 (-0.34%) | $79.65 | $78.46 | 60.36 K | $858.37 M |
| 09/08/2026 | $79.89 | $79.49 (-0.5%) | $80.22 | $79.36 | 103.95 K | $865.88 M |
| 09/04/2026 | $79.39 | $80.24 (1.07%) | $80.71 | $78.54 | 90.20 K | $874.05 M |
| 09/03/2026 | $80.03 | $79.88 (-0.19%) | $80.68 | $79.80 | 71.40 K | $870.13 M |
| 09/02/2026 | $77.98 | $79.49 (1.94%) | $79.71 | $77.98 | 93.60 K | $865.88 M |
| 09/01/2026 | $78.08 | $77.98 (-0.13%) | $79.81 | $77.33 | 102.70 K | $849.44 M |
| 08/31/2026 | $78.62 | $78.27 (-0.45%) | $78.86 | $77.76 | 106.80 K | $852.60 M |
| 08/28/2026 | $78.64 | $78.87 (0.29%) | $79.42 | $78.50 | 75.60 K | $859.13 M |
| 08/27/2026 | $78.21 | $78.53 (0.41%) | $78.83 | $77.24 | 79.14 K | $855.43 M |
| 08/26/2026 | $78.84 | $78.67 (-0.22%) | $79.40 | $77.94 | 160.30 K | $856.95 M |
| 08/25/2026 | $79.00 | $78.67 (-0.42%) | $79.25 | $78.11 | 127.41 K | $856.95 M |
| 08/24/2026 | $79.15 | $78.65 (-0.63%) | $79.92 | $78.46 | 63.83 K | $856.73 M |
| 08/21/2026 | $79.27 | $79.12 (-0.19%) | $80.00 | $78.35 | 141.70 K | $861.85 M |
| 08/20/2026 | $78.11 | $78.78 (0.86%) | $79.23 | $77.42 | 72.54 K | $858.15 M |
| 08/19/2026 | $80.32 | $78.53 (-2.23%) | $80.32 | $78.40 | 81.61 K | $855.43 M |
| 08/18/2026 | $80.39 | $79.92 (-0.58%) | $80.70 | $79.65 | 64.60 K | $870.57 M |
| 08/17/2026 | $81.14 | $80.39 (-0.92%) | $81.89 | $80.10 | 73.90 K | $875.69 M |
| 08/14/2026 | $81.57 | $81.59 (0.02%) | $82.00 | $80.75 | 83.70 K | $888.76 M |
| 08/13/2026 | $81.04 | $81.48 (0.54%) | $81.55 | $80.60 | 76.73 K | $887.56 M |
| 08/12/2026 | $79.62 | $80.50 (1.11%) | $81.83 | $79.62 | 66.30 K | $876.89 M |
| 08/11/2026 | $80.35 | $80.32 (-0.04%) | $80.92 | $79.80 | 101.20 K | $874.93 M |
| 08/10/2026 | $80.04 | $80.23 (0.24%) | $80.65 | $79.79 | 133.45 K | $873.95 M |
| 08/07/2026 | $80.93 | $80.65 (-0.35%) | $81.59 | $80.31 | 105.50 K | $878.52 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 |
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.
