5 DAY PERFORMANCE
-22.21%
1 MONTH PERFORMANCE
-22.18%
3 MONTH PERFORMANCE
-17.06%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
-2.08%
Great Southern Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $79.05 | $78.76 (-0.36%) | $79.07 | $78.31 | 40.65 K | $855.70 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 |
| 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 |
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.
