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, 2008 7.687 7.800 7.654 7.687 159,915 -0.01(-0.09%)
May 29, 2008 7.693 7.793 7.660 7.693 111,018 +0.00(+0.00%)
May 28, 2008 7.993 7.993 7.654 7.693 190,923 -0.25(-3.18%)
May 27, 2008 7.853 8.033 7.853 7.946 106,093 +0.10(+1.27%)
May 26, 2008 7.946 8.159 7.833 7.847 105,354 +0.00(+0.00%)
May 23, 2008 7.946 8.159 7.833 7.847 105,354 -0.10(-1.26%)
May 22, 2008 7.953 8.292 7.853 7.946 197,119 +0.03(+0.34%)
May 21, 2008 8.672 8.732 7.840 7.920 285,462 -0.63(-7.39%)
May 20, 2008 8.685 8.812 8.219 8.552 191,407 -0.17(-1.91%)
May 19, 2008 9.018 9.018 8.579 8.718 120,207 -0.29(-3.18%)
May 16, 2008 9.284 9.337 8.772 9.005 400,640 -0.23(-2.45%)
May 15, 2008 9.224 9.377 9.118 9.231 63,333 +0.03(+0.29%)
May 14, 2008 9.351 9.351 8.659 9.204 122,310 -0.18(-1.91%)
May 13, 2008 8.785 9.431 8.725 9.384 132,846 +0.63(+7.22%)
May 12, 2008 9.650 9.650 8.253 8.752 378,730 -0.94(-9.68%)
May 09, 2008 9.950 9.950 9.650 9.690 146,453 -0.33(-3.32%)
May 08, 2008 9.956 10.26 9.916 10.02 49,003 +0.09(+0.87%)
May 07, 2008 10.22 10.29 9.890 9.936 81,045 -0.28(-2.74%)
May 06, 2008 10.18 10.30 10.08 10.22 87,802 +0.04(+0.39%)
May 05, 2008 10.06 10.18 9.963 10.18 65,878 +0.06(+0.59%)
May 02, 2008 10.12 10.15 9.797 10.12 423,775 +0.11(+1.06%)
May 01, 2008 10.04 10.12 9.983 10.01 165,375 -0.03(-0.27%)
Apr 30, 2008 10.20 10.26 9.950 10.04 127,315 -0.12(-1.18%)
Apr 29, 2008 10.30 10.30 10.05 10.16 110,190 -0.13(-1.23%)
Apr 28, 2008 10.23 10.33 10.08 10.28 73,337 +0.05(+0.52%)
Apr 25, 2008 10.24 10.28 9.916 10.23 54,994 +0.09(+0.85%)
Apr 24, 2008 10.02 10.28 9.856 10.14 68,665 +0.06(+0.59%)
Apr 23, 2008 9.916 10.25 9.850 10.08 96,293 +0.21(+2.16%)
Apr 22, 2008 9.890 9.983 9.743 9.870 85,467 -0.09(-0.87%)
Apr 21, 2008 10.22 10.26 9.663 9.956 134,017 -0.32(-3.11%)
Apr 18, 2008 9.990 10.31 9.990 10.28 67,268 +0.46(+4.68%)
Apr 17, 2008 10.34 10.34 9.817 9.817 196,200 -0.47(-4.59%)
Apr 16, 2008 10.10 10.32 9.983 10.29 79,741 +0.37(+3.76%)
Apr 15, 2008 9.790 9.996 9.790 9.916 26,434 +0.19(+1.98%)
Apr 14, 2008 9.797 10.07 9.717 9.723 21,733 -0.06(-0.61%)
Apr 11, 2008 9.956 10.20 9.763 9.783 64,921 -0.23(-2.26%)
Apr 10, 2008 9.763 10.20 9.763 10.01 60,071 +0.27(+2.73%)
Apr 09, 2008 10.10 10.32 9.737 9.743 58,609 -0.36(-3.56%)
Apr 08, 2008 10.20 10.29 9.996 10.10 37,187 -0.19(-1.81%)
Apr 07, 2008 10.37 10.38 10.04 10.29 85,458 +0.04(+0.39%)
Apr 04, 2008 10.39 10.42 10.25 10.25 108,203 -0.09(-0.90%)
Apr 03, 2008 10.24 10.45 10.20 10.34 50,702 +0.00(+0.00%)
Apr 02, 2008 10.47 10.47 10.30 10.34 53,628 -0.11(-1.02%)
Apr 01, 2008 10.62 10.62 10.31 10.45 73,326 +0.06(+0.58%)
Mar 31, 2008 10.24 10.76 10.20 10.39 77,812 +0.15(+1.43%)
Mar 28, 2008 10.53 10.65 10.20 10.24 145,354 -0.38(-3.57%)
Mar 27, 2008 10.79 11.08 10.62 10.62 81,455 -0.21(-1.91%)
Mar 26, 2008 10.81 10.90 10.73 10.83 94,825 -0.06(-0.55%)
Mar 25, 2008 10.91 10.91 10.81 10.89 72,939 +0.05(+0.43%)
Mar 24, 2008 10.75 10.94 10.70 10.84 202,257 +0.09(+0.87%)
Mar 21, 2008 10.95 10.97 10.66 10.75 280,149 +0.00(+0.00%)
Mar 20, 2008 10.95 10.97 10.66 10.75 280,149 -0.01(-0.12%)
Mar 19, 2008 11.47 11.63 10.76 10.76 307,720 -0.66(-5.77%)
Mar 18, 2008 11.98 11.98 11.31 11.42 267,343 -0.30(-2.56%)
Mar 17, 2008 11.53 11.98 11.38 11.72 56,265 -0.17(-1.46%)
Mar 14, 2008 11.97 12.15 11.32 11.89 163,997 +0.05(+0.39%)
Mar 13, 2008 11.67 11.98 11.31 11.85 66,261 +0.00(+0.00%)
Mar 12, 2008 12.27 12.27 11.78 11.85 45,780 -0.30(-2.47%)
Mar 11, 2008 11.80 12.30 11.59 12.15 85,747 +0.69(+6.04%)
Mar 10, 2008 11.83 11.83 11.14 11.45 100,562 -0.31(-2.66%)
Mar 07, 2008 11.43 11.93 11.43 11.77 23,114 +0.21(+1.78%)
Mar 06, 2008 11.52 11.71 11.52 11.56 30,733 +0.01(+0.12%)
Mar 05, 2008 11.73 11.81 11.49 11.55 23,325 -0.10(-0.86%)
Mar 04, 2008 11.50 11.80 11.50 11.65 18,725 +0.00(+0.00%)
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.