Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Southern Bncp (NQ: GSBC )

51.96 -0.09 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.822 7.845 7.664 7.715 20,735 -0.10(-1.32%)
Dec 30, 2003 7.703 7.873 7.703 7.818 10,517 +0.04(+0.51%)
Dec 29, 2003 7.687 7.778 7.615 7.778 31,082 +0.16(+2.16%)
Dec 26, 2003 7.609 7.614 7.609 7.614 2,103 +0.01(+0.20%)
Dec 24, 2003 7.612 7.612 7.599 7.599 12,077 +0.06(+0.75%)
Dec 23, 2003 7.650 7.654 7.542 7.542 3,344 +0.00(+0.04%)
Dec 22, 2003 7.685 7.685 7.539 7.539 4,591 -0.03(-0.42%)
Dec 19, 2003 7.674 7.682 7.495 7.570 12,940 +0.01(+0.15%)
Dec 18, 2003 7.454 7.607 7.421 7.559 39,739 +0.08(+1.07%)
Dec 17, 2003 7.437 7.479 7.366 7.479 5,424 +0.00(+0.02%)
Dec 16, 2003 7.273 7.479 7.273 7.477 20,368 +0.19(+2.67%)
Dec 15, 2003 7.487 7.487 7.283 7.283 15,867 -0.20(-2.63%)
Dec 12, 2003 7.296 7.479 7.296 7.479 47,409 +0.20(+2.70%)
Dec 11, 2003 7.279 7.321 7.213 7.283 7,212 +0.00(+0.05%)
Dec 10, 2003 7.279 7.321 7.238 7.279 3,606 +0.02(+0.32%)
Dec 09, 2003 7.296 7.312 7.238 7.256 6,908 -0.08(-1.11%)
Dec 08, 2003 7.294 7.354 7.229 7.337 7,212 +0.05(+0.73%)
Dec 05, 2003 7.263 7.311 7.184 7.284 5,962 +0.02(+0.30%)
Dec 04, 2003 7.181 7.263 7.138 7.263 10,046 +0.08(+1.16%)
Dec 03, 2003 7.337 7.349 7.179 7.179 15,864 -0.13(-1.80%)
Dec 02, 2003 7.229 7.337 7.154 7.311 21,736 +0.12(+1.71%)
Dec 01, 2003 7.229 7.304 7.121 7.188 11,623 +0.07(+1.05%)
Nov 28, 2003 7.154 7.162 7.113 7.113 6,467 -0.03(-0.47%)
Nov 26, 2003 7.156 7.204 7.041 7.146 10,217 +0.02(+0.23%)
Nov 25, 2003 7.080 7.196 7.080 7.129 8,414 +0.07(+1.01%)
Nov 24, 2003 7.154 7.294 7.058 7.058 28,987 -0.10(-1.35%)
Nov 21, 2003 7.073 7.154 7.080 7.154 247,154 +0.08(+1.15%)
Nov 20, 2003 7.186 7.186 7.071 7.073 45,179 -0.06(-0.91%)
Nov 19, 2003 7.100 7.214 7.096 7.138 13,610 +0.04(+0.54%)
Nov 18, 2003 7.178 7.251 7.095 7.100 13,042 -0.07(-0.95%)
Nov 17, 2003 6.981 7.168 6.981 7.168 25,693 +0.08(+1.13%)
Nov 14, 2003 6.988 7.093 6.953 7.088 35,752 +0.12(+1.72%)
Nov 13, 2003 6.863 6.988 6.863 6.968 5,252 -0.02(-0.26%)
Nov 12, 2003 6.963 6.986 6.946 6.986 8,615 +0.20(+2.92%)
Nov 11, 2003 6.891 6.891 6.788 6.788 9,321 -0.03(-0.39%)
Nov 10, 2003 6.985 6.985 6.815 6.815 7,001 -0.11(-1.61%)
Nov 07, 2003 6.863 6.986 6.863 6.926 12,585 -0.06(-0.86%)
Nov 06, 2003 6.983 6.986 6.817 6.986 6,067 +0.01(+0.21%)
Nov 05, 2003 6.837 6.971 6.700 6.971 10,710 +0.12(+1.70%)
Nov 04, 2003 6.963 6.963 6.855 6.855 7,482 -0.08(-1.15%)
Nov 03, 2003 6.863 6.935 6.694 6.935 7,512 +0.22(+3.30%)
Oct 31, 2003 6.862 6.862 6.690 6.713 15,626 -0.12(-1.80%)
Oct 30, 2003 6.838 6.855 6.825 6.837 61,719 -0.00(-0.02%)
Oct 29, 2003 6.768 6.855 6.768 6.838 16,528 +0.07(+0.99%)
Oct 28, 2003 6.590 6.772 6.567 6.772 13,823 +0.23(+3.56%)
Oct 27, 2003 6.603 6.689 6.521 6.539 1,803 +0.05(+0.77%)
Oct 24, 2003 6.564 6.565 6.472 6.489 13,222 -0.08(-1.27%)
Oct 23, 2003 6.580 6.594 6.572 6.572 9,315 -0.03(-0.45%)
Oct 22, 2003 6.732 6.761 6.602 6.602 22,839 -0.18(-2.65%)
Oct 21, 2003 6.885 6.885 6.782 6.782 3,606 -0.01(-0.12%)
Oct 20, 2003 6.852 6.885 6.790 6.790 32,756 -0.05(-0.70%)
Oct 17, 2003 6.830 6.852 6.823 6.838 20,885 -0.00(-0.05%)
Oct 16, 2003 6.757 6.842 6.817 6.842 4,507 +0.08(+1.25%)
Oct 15, 2003 6.855 6.855 6.757 6.757 31,166 -0.02(-0.32%)
Oct 14, 2003 6.707 6.857 6.695 6.779 9,315 +0.11(+1.67%)
Oct 13, 2003 6.584 6.720 6.584 6.667 6,611 +0.12(+1.80%)
Oct 10, 2003 6.845 6.845 6.542 6.549 31,409 -0.17(-2.50%)
Oct 09, 2003 6.804 6.872 6.717 6.717 6,010 -0.05(-0.79%)
Oct 08, 2003 6.830 6.830 6.770 6.770 5,108 -0.10(-1.47%)
Oct 07, 2003 6.805 6.907 6.805 6.872 42,372 +0.02(+0.36%)
Oct 06, 2003 6.732 6.847 6.704 6.847 6,310 +0.09(+1.38%)
Oct 03, 2003 6.766 6.835 6.753 6.753 33,143 -0.07(-1.05%)
Oct 02, 2003 6.805 6.825 6.805 6.825 4,808 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.