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 30, 2003 6.322 6.456 6.256 6.412 51,087 +0.07(+1.15%)
Jun 27, 2003 6.517 6.522 6.356 6.339 11,720 -0.18(-2.73%)
Jun 26, 2003 6.486 6.555 6.481 6.517 7,212 +0.01(+0.13%)
Jun 25, 2003 6.451 6.555 6.446 6.509 6,611 -0.02(-0.33%)
Jun 24, 2003 6.387 6.535 6.366 6.530 12,922 +0.20(+3.10%)
Jun 23, 2003 6.389 6.389 6.314 6.334 8,414 -0.08(-1.25%)
Jun 20, 2003 6.555 6.555 6.392 6.414 13,823 -0.02(-0.26%)
Jun 19, 2003 6.549 6.582 6.431 6.431 12,020 -0.12(-1.80%)
Jun 18, 2003 6.555 6.555 6.549 6.549 5,709 -0.02(-0.35%)
Jun 17, 2003 6.569 6.605 6.401 6.572 12,621 +0.23(+3.67%)
Jun 16, 2003 6.481 6.492 6.339 6.339 23,740 +0.00(+0.00%)
Jun 13, 2003 6.439 6.487 6.339 6.339 14,124 -0.02(-0.26%)
Jun 12, 2003 6.509 6.570 6.216 6.356 51,988 -0.18(-2.80%)
Jun 11, 2003 6.447 6.545 6.422 6.539 120,806 +0.09(+1.39%)
Jun 10, 2003 6.231 6.489 6.231 6.449 130,423 +0.21(+3.36%)
Jun 09, 2003 6.298 6.298 6.239 6.239 4,207 -0.06(-0.92%)
Jun 06, 2003 6.214 6.322 6.214 6.298 17,129 +0.01(+0.13%)
Jun 05, 2003 6.281 6.311 6.281 6.289 3,305 +0.01(+0.14%)
Jun 04, 2003 6.186 6.298 6.181 6.281 33,056 +0.16(+2.67%)
Jun 03, 2003 6.166 6.181 6.118 6.118 3,005 -0.02(-0.38%)
Jun 02, 2003 6.198 6.203 6.040 6.141 9,015 -0.02(-0.32%)
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%)
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.