5 DAY PERFORMANCE
-17.06%
1 MONTH PERFORMANCE
-13.20%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+7.30%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $70.14 | $70.10 (-0.06%) | $70.56 | $69.64 | 152.83 K | $770.35 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 | $744.75 M |
| 04/09/2026 | $66.54 | $68.26 (2.58%) | $68.74 | $66.54 | 80.44 K | $750.13 M |
| 04/08/2026 | $66.40 | $67.03 (0.95%) | $67.35 | $66.29 | 88.45 K | $736.61 M |
| 04/07/2026 | $64.15 | $65.22 (1.67%) | $65.49 | $64.15 | 82.60 K | $716.72 M |
| 04/06/2026 | $63.90 | $64.44 (0.85%) | $65.25 | $63.85 | 48.80 K | $708.15 M |
| 04/02/2026 | $63.19 | $64.08 (1.41%) | $64.48 | $62.82 | 49.50 K | $704.19 M |
| 04/01/2026 | $63.13 | $63.65 (0.82%) | $64.57 | $62.97 | 53.83 K | $699.47 M |
| 03/31/2026 | $63.29 | $63.13 (-0.25%) | $63.86 | $62.35 | 76.50 K | $693.76 M |
| 03/30/2026 | $62.20 | $62.60 (0.64%) | $62.88 | $61.66 | 47.70 K | $687.93 M |
| 03/27/2026 | $62.58 | $62.10 (-0.77%) | $62.90 | $61.90 | 47.33 K | $682.44 M |
| 03/26/2026 | $61.93 | $62.75 (1.32%) | $62.99 | $60.79 | 49.90 K | $689.58 M |
| 03/25/2026 | $63.10 | $62.29 (-1.28%) | $63.38 | $61.92 | 77.90 K | $684.52 M |
| 03/24/2026 | $62.15 | $62.60 (0.72%) | $63.20 | $61.89 | 68.80 K | $687.93 M |
| 03/23/2026 | $62.21 | $62.58 (0.59%) | $63.68 | $61.51 | 69.74 K | $687.71 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.
