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

Great Southern Bncp (NQ: GSBC )

53.24 +0.23 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 6.184 6.218 6.161 6.161 12,621 +0.08(+1.34%)
May 29, 2003 6.073 6.130 6.008 6.080 14,124 +0.09(+1.50%)
May 28, 2003 6.028 6.028 5.965 5.990 30,952 -0.03(-0.58%)
May 27, 2003 5.990 6.071 5.990 6.025 11,419 +0.03(+0.58%)
May 23, 2003 5.990 5.990 5.990 5.990 1,803 -0.01(-0.19%)
May 22, 2003 5.966 6.001 5.966 6.001 13,523 +0.01(+0.17%)
May 21, 2003 5.965 5.991 5.965 5.991 2,704 -0.00(-0.06%)
May 20, 2003 5.973 5.995 5.965 5.995 6,911 +0.01(+0.22%)
May 19, 2003 6.105 6.106 5.980 5.981 6,911 -0.06(-0.96%)
May 16, 2003 5.958 6.189 5.958 6.040 9,916 -0.09(-1.44%)
May 15, 2003 6.106 6.156 6.046 6.128 5,108 +0.17(+2.88%)
May 14, 2003 5.981 5.981 5.948 5.956 6,310 -0.10(-1.62%)
May 13, 2003 6.035 6.086 5.956 6.055 17,129 -0.07(-1.17%)
May 12, 2003 6.128 6.128 6.075 6.126 6,010 -0.01(-0.24%)
May 09, 2003 6.040 6.141 6.015 6.141 5,108 +0.10(+1.68%)
May 08, 2003 6.128 6.128 6.040 6.040 28,248 -0.10(-1.71%)
May 07, 2003 6.186 6.186 6.144 6.144 6,010 -0.05(-0.86%)
May 06, 2003 6.231 6.274 6.198 6.198 9,015 -0.02(-0.27%)
May 05, 2003 6.246 6.246 6.214 6.214 6,911 -0.08(-1.22%)
May 02, 2003 6.313 6.313 6.264 6.291 2,704 +0.01(+0.21%)
May 01, 2003 6.309 6.309 6.278 6.278 4,507 -0.04(-0.58%)
Apr 30, 2003 6.306 6.334 6.261 6.314 5,409 +0.01(+0.13%)
Apr 29, 2003 6.331 6.347 6.306 6.306 6,310 -0.02(-0.26%)
Apr 28, 2003 6.318 6.322 6.306 6.322 4,207 +0.02(+0.40%)
Apr 25, 2003 6.298 6.298 6.298 6.298 2,704 -0.02(-0.37%)
Apr 24, 2003 6.291 6.321 6.288 6.321 2,103 +0.00(+0.00%)
Apr 23, 2003 6.273 6.321 6.273 6.321 6,010 +0.07(+1.12%)
Apr 22, 2003 6.216 6.251 6.199 6.251 4,808 +0.06(+0.94%)
Apr 21, 2003 6.193 6.193 6.193 6.193 300 -0.01(-0.16%)
Apr 17, 2003 6.298 6.298 6.123 6.203 9,015 +0.02(+0.38%)
Apr 16, 2003 6.204 6.208 6.173 6.179 10,818 +0.02(+0.30%)
Apr 15, 2003 6.243 6.243 6.148 6.161 30,952 -0.01(-0.24%)
Apr 14, 2003 6.120 6.231 6.095 6.176 17,429 +0.07(+1.14%)
Apr 11, 2003 6.221 6.221 6.106 6.106 8,414 -0.10(-1.66%)
Apr 10, 2003 6.198 6.209 6.198 6.209 9,315 +0.02(+0.38%)
Apr 09, 2003 6.189 6.206 6.186 6.186 5,409 +0.02(+0.38%)
Apr 08, 2003 6.138 6.163 6.138 6.163 2,404 +0.06(+0.93%)
Apr 07, 2003 6.128 6.208 6.106 6.106 23,740 +0.04(+0.69%)
Apr 04, 2003 6.046 6.073 6.013 6.065 7,512 +0.06(+0.97%)
Apr 03, 2003 6.189 6.189 5.998 6.006 8,113 -0.04(-0.69%)
Apr 02, 2003 6.131 6.134 6.048 6.048 12,621 -0.11(-1.76%)
Apr 01, 2003 6.116 6.158 6.110 6.156 15,025 +0.00(+0.00%)
Mar 31, 2003 6.065 6.189 6.065 6.156 15,326 +0.02(+0.27%)
Mar 28, 2003 6.056 6.148 6.056 6.139 3,606 +0.11(+1.79%)
Mar 27, 2003 6.088 6.088 6.013 6.031 8,113 -0.06(-0.93%)
Mar 26, 2003 6.268 6.293 6.088 6.088 18,000 -0.17(-2.69%)
Mar 25, 2003 6.322 6.322 6.231 6.256 8,113 +0.00(+0.08%)
Mar 24, 2003 6.334 6.334 6.251 6.251 2,103 -0.08(-1.34%)
Mar 21, 2003 6.314 6.336 6.284 6.336 20,200 +0.02(+0.40%)
Mar 20, 2003 6.199 6.311 6.199 6.311 6,010 +0.05(+0.77%)
Mar 19, 2003 6.314 6.314 6.231 6.263 14,725 -0.08(-1.31%)
Mar 18, 2003 6.431 6.459 6.341 6.346 2,013,442 -0.08(-1.32%)
Mar 17, 2003 6.411 6.431 6.372 6.431 17,429 +0.06(+0.91%)
Mar 14, 2003 6.417 6.431 6.372 6.372 5,108 -0.03(-0.49%)
Mar 13, 2003 6.396 6.406 6.389 6.404 4,507 +0.02(+0.37%)
Mar 12, 2003 6.356 6.381 6.356 6.381 6,010 +0.02(+0.39%)
Mar 11, 2003 6.322 6.372 6.319 6.356 10,217 +0.05(+0.84%)
Mar 10, 2003 6.341 6.341 6.301 6.303 7,813 -0.04(-0.63%)
Mar 07, 2003 6.357 6.357 6.342 6.342 901 -0.04(-0.57%)
Mar 06, 2003 6.341 6.379 6.341 6.379 4,207 +0.04(+0.58%)
Mar 05, 2003 6.342 6.364 6.341 6.342 14,725 +0.00(+0.00%)
Mar 04, 2003 6.322 6.347 6.298 6.342 13,222 +0.02(+0.26%)
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.