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

Great Southern Bncp (NQ: GSBC )

52.06 -0.87 (-1.64%)
Streaming Delayed Price Updated: 3:22 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 31, 2008 7.228 7.248 6.915 6.981 119,711 -0.33(-4.46%)
Jul 30, 2008 7.254 7.321 6.855 7.307 114,422 +0.19(+2.71%)
Jul 29, 2008 7.114 7.168 6.369 7.114 99,384 +0.59(+9.08%)
Jul 28, 2008 6.709 6.868 6.456 6.522 189,159 -0.42(-6.04%)
Jul 25, 2008 6.981 7.567 6.855 6.941 195,711 +0.09(+1.26%)
Jul 24, 2008 7.820 7.820 6.802 6.855 160,136 -0.85(-11.05%)
Jul 23, 2008 7.753 7.820 7.507 7.707 162,635 -0.09(-1.11%)
Jul 22, 2008 7.048 7.880 6.575 7.793 466,764 +1.10(+16.52%)
Jul 21, 2008 6.775 7.148 6.655 6.689 171,751 -0.09(-1.28%)
Jul 18, 2008 6.482 6.908 6.482 6.775 232,247 +0.27(+4.09%)
Jul 17, 2008 5.590 6.555 5.550 6.509 490,144 +0.96(+17.27%)
Jul 16, 2008 5.457 5.584 5.218 5.550 349,751 +0.19(+3.60%)
Jul 15, 2008 5.637 5.668 5.218 5.357 226,686 -0.35(-6.18%)
Jul 14, 2008 6.702 6.702 5.590 5.710 364,475 -0.23(-3.81%)
Jul 11, 2008 6.083 6.083 5.777 5.936 95,438 -0.05(-0.78%)
Jul 10, 2008 5.830 6.256 5.670 5.983 87,777 +0.23(+3.93%)
Jul 09, 2008 5.584 6.429 5.477 5.757 104,491 +0.17(+3.10%)
Jul 08, 2008 5.258 5.857 5.204 5.584 144,231 +0.30(+5.67%)
Jul 07, 2008 5.564 5.564 5.258 5.284 115,694 -0.19(-3.52%)
Jul 04, 2008 5.351 5.903 5.251 5.477 96,245 +0.00(+0.00%)
Jul 03, 2008 5.351 5.903 5.251 5.477 96,245 +0.17(+3.13%)
Jul 02, 2008 5.338 5.524 5.204 5.311 138,790 -0.03(-0.62%)
Jul 01, 2008 5.444 5.444 5.324 5.344 120,352 -0.06(-1.11%)
Jun 30, 2008 5.324 5.537 5.324 5.404 119,203 +0.11(+2.01%)
Jun 27, 2008 5.351 5.763 5.298 5.298 1,885,930 -0.07(-1.36%)
Jun 26, 2008 5.444 5.464 5.238 5.371 180,527 -0.13(-2.42%)
Jun 25, 2008 5.357 5.670 5.357 5.504 131,335 +0.17(+3.12%)
Jun 24, 2008 5.404 5.630 5.324 5.338 257,807 -0.07(-1.23%)
Jun 23, 2008 5.597 5.604 5.404 5.404 164,313 -0.14(-2.52%)
Jun 20, 2008 5.610 5.837 5.424 5.544 423,260 -0.11(-2.00%)
Jun 19, 2008 5.477 5.664 5.231 5.657 302,878 +0.16(+2.91%)
Jun 18, 2008 5.757 5.757 5.145 5.497 428,513 -0.27(-4.73%)
Jun 17, 2008 5.897 5.970 5.744 5.770 171,126 -0.13(-2.14%)
Jun 16, 2008 5.803 5.963 5.717 5.897 214,685 +0.08(+1.37%)
Jun 13, 2008 6.083 6.123 5.770 5.817 291,283 -0.21(-3.43%)
Jun 12, 2008 6.283 6.476 6.023 6.023 267,179 -0.14(-2.27%)
Jun 11, 2008 6.529 6.549 6.110 6.163 180,103 -0.39(-5.99%)
Jun 10, 2008 6.715 6.975 6.482 6.555 266,627 -0.28(-4.09%)
Jun 09, 2008 7.168 7.188 6.815 6.835 185,376 -0.29(-4.02%)
Jun 06, 2008 7.381 7.534 7.061 7.121 180,324 -0.32(-4.29%)
Jun 05, 2008 7.374 7.494 7.288 7.441 63,806 +0.07(+0.90%)
Jun 04, 2008 7.414 7.660 7.108 7.374 121,332 +0.00(+0.00%)
Jun 03, 2008 7.421 7.441 7.254 7.374 189,470 -0.03(-0.45%)
Jun 02, 2008 7.687 7.687 7.108 7.407 294,949 -0.28(-3.64%)
May 30, 2008 7.687 7.800 7.654 7.687 159,915 -0.01(-0.09%)
May 29, 2008 7.693 7.793 7.660 7.693 111,018 +0.00(+0.00%)
May 28, 2008 7.993 7.993 7.654 7.693 190,923 -0.25(-3.18%)
May 27, 2008 7.853 8.033 7.853 7.946 106,093 +0.10(+1.27%)
May 26, 2008 7.946 8.159 7.833 7.847 105,354 +0.00(+0.00%)
May 23, 2008 7.946 8.159 7.833 7.847 105,354 -0.10(-1.26%)
May 22, 2008 7.953 8.292 7.853 7.946 197,119 +0.03(+0.34%)
May 21, 2008 8.672 8.732 7.840 7.920 285,462 -0.63(-7.39%)
May 20, 2008 8.685 8.812 8.219 8.552 191,407 -0.17(-1.91%)
May 19, 2008 9.018 9.018 8.579 8.718 120,207 -0.29(-3.18%)
May 16, 2008 9.284 9.337 8.772 9.005 400,640 -0.23(-2.45%)
May 15, 2008 9.224 9.377 9.118 9.231 63,333 +0.03(+0.29%)
May 14, 2008 9.351 9.351 8.659 9.204 122,310 -0.18(-1.91%)
May 13, 2008 8.785 9.431 8.725 9.384 132,846 +0.63(+7.22%)
May 12, 2008 9.650 9.650 8.253 8.752 378,730 -0.94(-9.68%)
May 09, 2008 9.950 9.950 9.650 9.690 146,453 -0.33(-3.32%)
May 08, 2008 9.956 10.26 9.916 10.02 49,003 +0.09(+0.87%)
May 07, 2008 10.22 10.29 9.890 9.936 81,045 -0.28(-2.74%)
May 06, 2008 10.18 10.30 10.08 10.22 87,802 +0.04(+0.39%)
May 05, 2008 10.06 10.18 9.963 10.18 65,878 +0.06(+0.59%)
May 02, 2008 10.12 10.15 9.797 10.12 423,775 +0.11(+1.06%)
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.