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

Great Southern Bncp (NQ: GSBC )

51.75 -1.18 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 18.93 19.26 18.72 18.77 9,916 -0.19(-1.02%)
Jul 29, 2004 18.36 18.97 18.36 18.97 13,823 +0.20(+1.07%)
Jul 28, 2004 17.96 18.83 17.96 18.77 25,543 -0.08(-0.43%)
Jul 27, 2004 17.98 18.85 17.98 18.85 12,922 +0.73(+4.04%)
Jul 26, 2004 17.97 18.19 17.90 18.12 10,818 +0.15(+0.81%)
Jul 23, 2004 17.91 18.12 17.90 17.97 10,668 +0.03(+0.19%)
Jul 22, 2004 18.28 18.28 17.66 17.94 19,232 +0.27(+1.54%)
Jul 21, 2004 18.34 18.36 17.66 17.66 11,269 -0.57(-3.14%)
Jul 20, 2004 17.78 18.24 17.67 18.24 7,512 +0.38(+2.12%)
Jul 19, 2004 17.73 17.88 17.62 17.86 6,761 +0.20(+1.13%)
Jul 16, 2004 18.10 18.10 17.66 17.66 17,279 -0.46(-2.53%)
Jul 15, 2004 18.77 18.77 18.10 18.12 7,663 -0.48(-2.58%)
Jul 14, 2004 18.90 18.90 18.59 18.59 20,735 -0.36(-1.90%)
Jul 13, 2004 18.83 19.09 18.54 18.95 13,823 +0.01(+0.04%)
Jul 12, 2004 18.58 18.95 18.18 18.95 9,015 +0.57(+3.11%)
Jul 09, 2004 18.36 18.53 17.97 18.38 3,756 +0.41(+2.26%)
Jul 08, 2004 18.32 18.97 17.97 17.97 10,668 -0.93(-4.93%)
Jul 07, 2004 19.33 19.33 18.65 18.90 12,020 +0.47(+2.53%)
Jul 06, 2004 18.57 18.84 18.38 18.44 8,564 -0.52(-2.74%)
Jul 02, 2004 18.60 19.03 18.60 18.95 3,305 +0.35(+1.86%)
Jul 01, 2004 20.28 20.28 18.61 18.61 13,523 -0.63(-3.29%)
Jun 30, 2004 19.13 19.50 18.98 19.24 10,818 +0.13(+0.66%)
Jun 29, 2004 19.10 20.29 18.30 19.11 32,455 +0.21(+1.13%)
Jun 28, 2004 17.22 18.94 17.22 18.90 35,160 +0.43(+2.31%)
Jun 25, 2004 18.06 21.34 17.48 18.48 132,526 +1.03(+5.91%)
Jun 24, 2004 17.98 17.98 17.38 17.44 18,181 +0.11(+0.61%)
Jun 23, 2004 17.30 17.90 17.30 17.34 15,776 -0.21(-1.18%)
Jun 22, 2004 17.79 17.82 17.31 17.54 49,134 -0.41(-2.30%)
Jun 21, 2004 17.69 18.38 17.69 17.96 27,647 -0.61(-3.26%)
Jun 18, 2004 18.61 18.75 18.41 18.56 60,102 +0.16(+0.87%)
Jun 17, 2004 18.53 18.66 17.92 18.40 14,274 +0.01(+0.04%)
Jun 16, 2004 18.62 18.96 17.80 18.40 37,714 +0.80(+4.54%)
Jun 15, 2004 17.64 18.35 17.55 17.60 27,947 -0.15(-0.83%)
Jun 14, 2004 18.91 19.00 17.72 17.74 44,476 -1.18(-6.23%)
Jun 10, 2004 18.67 19.28 18.67 18.92 36,211 +0.25(+1.32%)
Jun 09, 2004 19.39 19.51 18.65 18.67 20,284 -0.73(-3.74%)
Jun 08, 2004 19.16 19.45 19.03 19.40 15,025 +0.23(+1.22%)
Jun 07, 2004 18.31 19.19 18.31 19.17 12,321 +0.60(+3.23%)
Jun 04, 2004 18.51 18.96 18.51 18.57 17,429 +0.06(+0.32%)
Jun 03, 2004 18.55 19.21 18.51 18.51 23,440 -0.37(-1.94%)
Jun 02, 2004 18.83 18.89 18.56 18.87 13,523 +9.59(+103.29%)
Jun 01, 2004 9.220 9.317 9.220 9.284 5,709 +0.01(+0.14%)
May 28, 2004 9.109 9.271 9.109 9.271 20,434 -0.02(-0.23%)
May 27, 2004 9.218 9.292 9.153 9.292 7,813 +0.07(+0.81%)
May 26, 2004 9.064 9.218 9.043 9.218 15,626 +0.18(+2.03%)
May 25, 2004 8.920 9.035 8.916 9.035 42,372 +0.01(+0.13%)
May 24, 2004 8.970 9.066 8.936 9.023 7,813 +0.12(+1.32%)
May 21, 2004 9.018 9.018 8.886 8.905 8,113 +0.04(+0.51%)
May 20, 2004 9.016 9.018 8.860 8.860 18,030 -0.14(-1.57%)
May 19, 2004 8.901 9.010 8.860 9.001 16,227 +0.14(+1.63%)
May 18, 2004 8.752 8.868 8.752 8.857 4,808 -0.01(-0.09%)
May 17, 2004 8.713 8.865 8.614 8.865 16,528 +0.06(+0.64%)
May 14, 2004 8.730 8.830 8.670 8.808 9,015 -0.00(-0.04%)
May 13, 2004 8.818 8.818 8.678 8.812 8,113 +0.04(+0.51%)
May 12, 2004 8.612 8.817 8.610 8.767 15,326 +0.04(+0.51%)
May 11, 2004 8.570 8.730 8.570 8.722 11,419 +0.05(+0.60%)
May 10, 2004 8.708 8.725 8.610 8.670 10,517 +0.02(+0.19%)
May 07, 2004 8.719 8.815 8.620 8.654 20,735 -0.02(-0.19%)
May 06, 2004 8.735 8.735 8.569 8.670 13,823 -0.02(-0.19%)
May 05, 2004 8.687 8.687 8.587 8.687 13,222 +0.09(+1.10%)
May 04, 2004 8.610 8.777 8.557 8.592 17,129 +0.11(+1.27%)
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.