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

Great Southern Bncp (NQ: GSBC )

52.78 -0.15 (-0.28%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Aug 30, 2002 6.090 6.184 6.090 6.091 2,404 -0.09(-1.51%)
Aug 29, 2002 6.184 6.184 6.184 6.184 1,202 +0.03(+0.49%)
Aug 28, 2002 6.164 6.204 6.154 6.154 8,113 -0.04(-0.72%)
Aug 27, 2002 6.281 6.298 6.051 6.199 11,419 -0.08(-1.30%)
Aug 26, 2002 6.073 6.281 6.050 6.281 8,714 +0.13(+2.08%)
Aug 23, 2002 6.031 6.231 6.031 6.153 6,010 -0.04(-0.72%)
Aug 22, 2002 6.156 6.198 6.115 6.198 3,606 +0.04(+0.70%)
Aug 21, 2002 6.115 6.154 6.090 6.154 4,808 +0.10(+1.62%)
Aug 20, 2002 6.071 6.073 6.016 6.056 4,468 +0.10(+1.66%)
Aug 16, 2002 5.883 5.993 5.883 5.958 3,606 +0.00(+0.02%)
Aug 15, 2002 5.990 6.005 5.812 5.956 2,103 -0.03(-0.56%)
Aug 14, 2002 5.857 5.990 5.815 5.990 5,409 +0.09(+1.55%)
Aug 13, 2002 5.973 5.973 5.898 5.898 6,010 -0.05(-0.84%)
Aug 12, 2002 5.898 5.953 5.898 5.948 3,005 +0.04(+0.70%)
Aug 07, 2002 5.840 5.907 5.790 5.907 13,823 +0.06(+1.00%)
Aug 06, 2002 5.773 5.857 5.773 5.848 7,813 -0.01(-0.14%)
Aug 05, 2002 6.030 6.030 5.782 5.856 9,616 -0.01(-0.14%)
Aug 02, 2002 6.020 6.059 5.865 5.865 10,517 -0.15(-2.49%)
Aug 01, 2002 6.158 6.158 6.015 6.015 6,611 -0.21(-3.34%)
Jul 31, 2002 6.239 6.291 6.223 6.223 17,129 -0.03(-0.53%)
Jul 30, 2002 6.399 6.399 6.186 6.256 19,232 -0.20(-3.09%)
Jul 29, 2002 6.226 6.489 6.156 6.456 18,030 +0.02(+0.39%)
Jul 26, 2002 6.256 6.431 6.256 6.431 3,305 +0.02(+0.26%)
Jul 25, 2002 6.238 6.414 6.233 6.414 21,336 +0.17(+2.80%)
Jul 24, 2002 6.076 6.239 6.055 6.239 14,893 +0.14(+2.32%)
Jul 23, 2002 6.273 6.274 6.098 6.098 89,553 -0.23(-3.65%)
Jul 22, 2002 6.640 6.640 6.298 6.329 18,331 -0.34(-5.16%)
Jul 19, 2002 6.431 6.878 6.394 6.674 36,061 +0.02(+0.27%)
Jul 17, 2002 6.630 6.655 6.462 6.655 19,833 +0.30(+4.71%)
Jul 12, 2002 6.654 6.654 6.356 6.356 22,839 -0.26(-4.00%)
Jul 11, 2002 6.654 6.654 6.436 6.620 8,414 -0.03(-0.50%)
Jul 10, 2002 6.788 6.788 6.457 6.654 23,740 -0.10(-1.45%)
Jul 09, 2002 6.694 6.752 6.694 6.752 49,284 +0.06(+0.87%)
Jul 08, 2002 6.655 6.694 6.655 6.694 25,243 +0.04(+0.58%)
Jul 05, 2002 6.622 6.655 6.605 6.655 11,119 +0.01(+0.23%)
Jul 04, 2002 6.386 6.645 6.386 6.640 24,942 +0.00(+0.00%)
Jul 03, 2002 6.386 6.645 6.386 6.640 24,942 +0.19(+2.91%)
Jul 02, 2002 6.562 6.562 6.389 6.452 9,315 -0.04(-0.56%)
Jul 01, 2002 6.374 6.619 6.374 6.489 21,035 -0.13(-2.01%)
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%)
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.