Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Southern Bncp (NQ: GSBC )

52.04 +0.29 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 5.983 5.983 5.191 5.191 17,924 -0.39(-6.92%)
Nov 26, 2008 5.284 5.903 4.978 5.577 51,303 +0.49(+9.54%)
Nov 25, 2008 4.865 5.164 4.679 5.091 108,758 +0.39(+8.36%)
Nov 24, 2008 4.905 5.164 4.692 4.699 43,224 +0.01(+0.14%)
Nov 21, 2008 5.171 5.191 4.692 4.692 95,742 -0.34(-6.75%)
Nov 20, 2008 5.557 5.557 4.898 5.031 37,322 -0.53(-9.57%)
Nov 19, 2008 6.136 6.143 5.464 5.564 31,571 -0.35(-5.96%)
Nov 18, 2008 5.983 6.143 5.324 5.917 51,957 -0.07(-1.22%)
Nov 17, 2008 6.050 6.096 5.910 5.990 17,294 -0.19(-3.02%)
Nov 14, 2008 6.655 6.655 6.043 6.176 35,245 -0.48(-7.20%)
Nov 13, 2008 6.203 6.921 6.203 6.655 65,794 +0.17(+2.67%)
Nov 12, 2008 6.429 6.961 6.283 6.482 38,040 +0.14(+2.20%)
Nov 11, 2008 6.599 6.599 6.236 6.342 73,917 -0.25(-3.83%)
Nov 10, 2008 6.669 6.815 6.535 6.595 11,506 +0.21(+3.23%)
Nov 07, 2008 6.848 6.848 6.316 6.389 23,644 +0.11(+1.80%)
Nov 06, 2008 6.322 6.442 6.223 6.276 25,621 -0.10(-1.57%)
Nov 05, 2008 6.795 6.805 6.329 6.376 43,553 -0.48(-6.99%)
Nov 04, 2008 6.935 6.981 6.655 6.855 22,703 +0.06(+0.88%)
Nov 03, 2008 6.382 7.154 5.990 6.795 49,945 -0.29(-4.13%)
Oct 31, 2008 6.362 7.101 6.321 7.088 61,107 +0.73(+11.40%)
Oct 30, 2008 6.439 6.616 6.176 6.362 42,716 +0.13(+2.03%)
Oct 29, 2008 6.183 6.276 6.030 6.236 17,260 -0.08(-1.26%)
Oct 28, 2008 6.322 6.526 5.996 6.316 34,267 +0.31(+5.21%)
Oct 27, 2008 6.050 6.169 5.976 6.003 17,769 -0.26(-4.14%)
Oct 24, 2008 6.316 6.316 6.110 6.263 7,813 +0.11(+1.73%)
Oct 23, 2008 6.103 6.336 6.070 6.156 41,162 +0.17(+2.89%)
Oct 22, 2008 6.183 6.183 5.983 5.983 9,993 +0.11(+1.93%)
Oct 21, 2008 6.316 6.429 5.724 5.870 31,525 -0.25(-4.13%)
Oct 20, 2008 6.615 6.662 6.096 6.123 29,816 -0.25(-3.97%)
Oct 17, 2008 6.516 6.902 6.362 6.376 24,280 -0.01(-0.10%)
Oct 16, 2008 6.489 6.489 6.023 6.382 24,706 -0.25(-3.71%)
Oct 15, 2008 5.990 6.629 5.990 6.629 52,065 +0.43(+6.98%)
Oct 14, 2008 6.609 6.655 5.996 6.196 34,075 -0.43(-6.43%)
Oct 13, 2008 7.214 7.314 5.996 6.622 72,447 +0.60(+9.94%)
Oct 10, 2008 6.136 6.715 5.750 6.023 91,828 +0.01(+0.22%)
Oct 09, 2008 6.043 6.182 5.870 6.010 70,312 -0.12(-1.95%)
Oct 08, 2008 7.321 7.321 6.130 6.130 67,946 -0.37(-5.64%)
Oct 07, 2008 7.720 7.946 6.289 6.496 122,157 -1.04(-13.86%)
Oct 06, 2008 8.399 8.652 7.008 7.540 161,786 -1.21(-13.84%)
Oct 03, 2008 8.718 8.752 8.406 8.752 32,156 +0.17(+1.94%)
Oct 02, 2008 8.685 8.752 8.432 8.585 43,597 -0.07(-0.77%)
Oct 01, 2008 8.486 8.652 8.485 8.652 19,758 +0.17(+1.96%)
Sep 30, 2008 8.426 8.652 8.319 8.485 58,712 -0.17(-1.92%)
Sep 29, 2008 8.838 8.838 8.379 8.652 22,926 -0.01(-0.15%)
Sep 26, 2008 8.838 8.838 8.519 8.665 45,648 -0.07(-0.76%)
Sep 25, 2008 8.918 9.138 8.639 8.732 25,409 +0.00(+0.00%)
Sep 24, 2008 8.871 8.878 8.099 8.732 32,523 -0.21(-2.38%)
Sep 23, 2008 8.179 8.945 8.179 8.945 28,317 +0.41(+4.84%)
Sep 22, 2008 8.985 9.158 8.113 8.532 50,843 -0.39(-4.40%)
Sep 19, 2008 9.983 10.32 8.579 8.925 199,605 -0.46(-4.89%)
Sep 18, 2008 6.662 9.657 6.662 9.384 257,266 +2.72(+40.72%)
Sep 17, 2008 6.822 6.895 6.522 6.669 54,257 -0.19(-2.72%)
Sep 16, 2008 6.995 7.221 6.662 6.855 121,536 -0.34(-4.72%)
Sep 15, 2008 7.427 7.427 6.995 7.194 37,789 -0.29(-3.91%)
Sep 12, 2008 7.594 7.594 7.360 7.487 35,426 -0.01(-0.18%)
Sep 11, 2008 7.414 7.693 7.302 7.500 91,012 -0.21(-2.76%)
Sep 10, 2008 7.807 7.860 7.197 7.713 46,301 +0.06(+0.78%)
Sep 09, 2008 7.607 7.793 7.128 7.654 40,115 -0.07(-0.95%)
Sep 08, 2008 7.733 7.773 7.321 7.727 54,879 +0.24(+3.20%)
Sep 05, 2008 7.640 7.640 7.441 7.487 24,869 -0.01(-0.18%)
Sep 04, 2008 7.421 7.720 7.327 7.500 84,268 +0.15(+1.99%)
Sep 03, 2008 7.188 7.454 6.988 7.354 68,479 +0.25(+3.47%)
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.