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 (%)
Jun 28, 2002 6.537 6.625 6.357 6.622 117,500 +0.09(+1.32%)
Jun 27, 2002 6.456 6.539 6.412 6.535 25,243 +0.09(+1.37%)
Jun 26, 2002 6.141 6.447 6.141 6.447 9,315 +0.03(+0.54%)
Jun 25, 2002 6.194 6.422 6.194 6.412 15,326 +0.30(+4.99%)
Jun 21, 2002 5.988 5.988 5.863 6.108 29,149 +0.27(+4.70%)
Jun 20, 2002 5.757 5.980 5.755 5.834 10,818 +0.11(+1.95%)
Jun 19, 2002 6.198 6.198 5.722 5.722 36,662 -0.41(-6.70%)
Jun 18, 2002 6.080 6.156 6.073 6.133 4,507 +0.12(+1.96%)
Jun 17, 2002 5.998 6.138 5.998 6.015 14,124 +0.02(+0.31%)
Jun 14, 2002 5.792 6.003 5.792 5.996 12,621 +0.08(+1.38%)
Jun 12, 2002 5.749 5.915 5.557 5.915 19,232 +0.17(+2.89%)
Jun 11, 2002 5.615 5.748 5.615 5.748 17,129 +0.10(+1.77%)
Jun 10, 2002 5.740 5.740 5.624 5.649 3,305 +0.04(+0.77%)
Jun 07, 2002 5.624 5.740 5.595 5.605 2,404 -0.05(-0.91%)
Jun 06, 2002 5.591 5.699 5.591 5.657 11,119 -0.03(-0.58%)
Jun 05, 2002 5.579 5.690 5.579 5.690 7,212 +0.13(+2.40%)
May 31, 2002 5.549 5.574 5.549 5.557 9,616 -0.26(-4.40%)
May 28, 2002 5.936 5.936 5.774 5.813 36,362 -0.07(-1.17%)
May 27, 2002 5.892 5.983 5.882 5.882 8,414 +0.00(+0.00%)
May 24, 2002 5.892 5.983 5.882 5.882 8,414 -0.01(-0.19%)
May 23, 2002 5.998 5.998 5.890 5.893 14,424 -0.15(-2.53%)
May 22, 2002 6.073 6.073 5.998 6.046 7,212 -0.06(-1.03%)
May 21, 2002 6.167 6.167 6.110 6.110 4,207 +0.00(+0.02%)
May 20, 2002 6.138 6.138 6.108 6.108 4,207 -0.06(-1.00%)
May 17, 2002 6.156 6.203 6.078 6.169 3,305 -0.02(-0.30%)
May 16, 2002 6.116 6.239 6.116 6.188 7,813 -0.16(-2.52%)
May 15, 2002 6.236 6.359 6.236 6.347 12,621 -0.02(-0.26%)
May 14, 2002 6.113 6.371 6.038 6.364 18,331 +0.21(+3.38%)
May 13, 2002 6.055 6.181 5.990 6.156 5,409 +0.10(+1.68%)
May 10, 2002 6.138 6.139 6.055 6.055 10,818 -0.19(-3.04%)
May 09, 2002 6.234 6.244 6.234 6.244 3,906 +0.03(+0.45%)
May 08, 2002 6.223 6.223 6.203 6.216 12,321 -0.01(-0.11%)
May 07, 2002 6.228 6.299 6.186 6.223 5,709 -0.11(-1.71%)
May 06, 2002 6.374 6.394 6.313 6.331 7,813 -0.03(-0.52%)
May 03, 2002 6.347 6.406 6.234 6.364 15,326 +0.02(+0.26%)
May 02, 2002 6.156 6.397 6.156 6.347 62,506 +0.01(+0.21%)
May 01, 2002 6.139 6.334 6.139 6.334 23,740 +0.08(+1.25%)
Apr 30, 2002 6.123 6.256 6.115 6.256 24,341 +0.14(+2.31%)
Apr 29, 2002 6.086 6.115 6.073 6.115 3,005 +0.02(+0.41%)
Apr 26, 2002 6.136 6.322 6.090 6.090 23,740 -0.11(-1.72%)
Apr 25, 2002 6.115 6.115 6.115 6.196 2,103 +0.12(+2.00%)
Apr 24, 2002 6.053 6.115 6.053 6.075 14,725 +0.05(+0.80%)
Apr 23, 2002 6.006 6.128 6.006 6.026 21,035 -0.02(-0.36%)
Apr 22, 2002 5.873 6.048 5.832 6.048 18,932 +0.16(+2.68%)
Apr 19, 2002 5.873 5.890 5.840 5.890 1,803 +0.04(+0.71%)
Apr 18, 2002 5.722 5.848 5.707 5.848 39,968 +0.19(+3.29%)
Apr 17, 2002 5.600 5.707 5.600 5.662 68,817 +0.08(+1.40%)
Apr 16, 2002 5.399 5.584 5.399 5.584 64,910 +0.18(+3.35%)
Apr 15, 2002 5.403 5.403 5.403 5.403 16,528 -0.07(-1.30%)
Apr 12, 2002 5.471 5.474 5.323 5.474 103,076 +0.02(+0.33%)
Apr 11, 2002 5.474 5.474 5.456 5.456 10,818 -0.02(-0.33%)
Apr 10, 2002 5.424 5.474 5.376 5.474 9,916 +0.06(+1.08%)
Apr 09, 2002 5.357 5.416 5.357 5.416 4,808 +0.06(+1.15%)
Apr 08, 2002 5.357 5.357 5.283 5.354 3,606 -0.00(-0.06%)
Apr 05, 2002 5.349 5.357 5.289 5.357 5,709 +0.07(+1.32%)
Apr 04, 2002 5.284 5.349 5.284 5.288 4,507 -0.06(-1.15%)
Apr 03, 2002 5.295 5.349 5.294 5.349 3,906 +0.09(+1.74%)
Apr 02, 2002 5.225 5.258 5.225 5.258 601 +0.02(+0.32%)
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.