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 (%)
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%)
Mar 03, 2003 6.439 6.439 6.326 6.326 17,129 -0.09(-1.37%)
Feb 28, 2003 6.439 6.439 6.414 6.414 7,813 -0.02(-0.39%)
Feb 27, 2003 6.372 6.447 6.372 6.439 9,315 +0.04(+0.65%)
Feb 26, 2003 6.337 6.397 6.337 6.397 9,015 +0.06(+0.95%)
Feb 25, 2003 6.437 6.437 6.337 6.337 10,517 -0.03(-0.44%)
Feb 24, 2003 6.446 6.447 6.366 6.366 12,621 -0.07(-1.14%)
Feb 21, 2003 6.434 6.439 6.431 6.439 9,916 +0.01(+0.23%)
Feb 20, 2003 6.446 6.446 6.424 6.424 2,404 -0.01(-0.10%)
Feb 19, 2003 6.439 6.439 6.431 6.431 7,813 -0.01(-0.13%)
Feb 18, 2003 6.447 6.447 6.432 6.439 4,507 +0.03(+0.55%)
Feb 14, 2003 6.404 6.409 6.381 6.404 9,916 +0.01(+0.23%)
Feb 13, 2003 6.414 6.414 6.389 6.389 2,704 -0.04(-0.70%)
Feb 12, 2003 6.394 6.434 6.392 6.434 12,020 +0.04(+0.62%)
Feb 11, 2003 6.273 6.406 6.273 6.394 27,046 +0.11(+1.75%)
Feb 10, 2003 6.269 6.284 6.269 6.284 6,911 +0.01(+0.24%)
Feb 07, 2003 6.349 6.349 6.269 6.269 19,232 -0.09(-1.49%)
Feb 06, 2003 6.381 6.406 6.326 6.364 30,351 -0.04(-0.62%)
Feb 05, 2003 6.442 6.456 6.404 6.404 6,310 -0.03(-0.52%)
Feb 04, 2003 6.442 6.442 6.399 6.437 13,823 -0.04(-0.57%)
Feb 03, 2003 6.456 6.476 6.456 6.474 2,704 -0.01(-0.18%)
Jan 31, 2003 6.456 6.487 6.456 6.486 3,606 +0.03(+0.46%)
Jan 30, 2003 6.584 6.565 6.424 6.456 13,823 -0.13(-2.02%)
Jan 29, 2003 6.584 6.589 6.565 6.589 4,507 +0.02(+0.28%)
Jan 28, 2003 6.594 6.594 6.555 6.570 10,517 +0.00(+0.07%)
Jan 27, 2003 6.612 6.612 6.565 6.566 6,611 -0.01(-0.10%)
Jan 24, 2003 6.609 6.609 6.562 6.572 49,885 -0.01(-0.20%)
Jan 23, 2003 6.542 6.585 6.504 6.585 5,108 +0.04(+0.64%)
Jan 22, 2003 6.482 6.544 6.481 6.544 184,214 +0.01(+0.16%)
Jan 21, 2003 6.472 6.534 6.452 6.534 6,010 +0.08(+1.21%)
Jan 17, 2003 6.491 6.545 6.439 6.456 16,227 -0.03(-0.41%)
Jan 16, 2003 6.389 6.522 6.389 6.482 17,730 +0.09(+1.41%)
Jan 15, 2003 6.404 6.421 6.361 6.392 80,537 +0.00(+0.05%)
Jan 14, 2003 6.346 6.404 6.346 6.389 10,818 +0.06(+1.00%)
Jan 13, 2003 6.314 6.364 6.314 6.326 5,709 -0.01(-0.18%)
Jan 10, 2003 6.322 6.337 6.306 6.337 70,620 +0.02(+0.24%)
Jan 09, 2003 6.115 6.322 6.115 6.322 21,035 +0.08(+1.33%)
Jan 08, 2003 6.123 6.241 6.051 6.239 26,445 +0.07(+1.08%)
Jan 07, 2003 6.105 6.228 6.085 6.173 26,144 -0.05(-0.78%)
Jan 06, 2003 6.075 6.231 6.075 6.221 4,507 +0.07(+1.11%)
Jan 03, 2003 6.198 6.226 6.086 6.153 23,139 -0.04(-0.72%)
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.