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

Great Southern Bncp (NQ: GSBC )

52.00 -0.93 (-1.76%)
Streaming Delayed Price Updated: 2:00 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 (%)
Aug 29, 2008 6.928 6.941 6.822 6.902 22,732 -0.04(-0.58%)
Aug 28, 2008 7.114 7.114 6.842 6.941 80,615 -0.06(-0.86%)
Aug 27, 2008 6.815 7.021 6.782 7.001 71,302 +0.15(+2.24%)
Aug 26, 2008 6.862 6.981 6.722 6.848 73,570 +0.08(+1.18%)
Aug 25, 2008 7.081 7.095 6.715 6.768 91,862 -0.25(-3.60%)
Aug 22, 2008 6.875 7.068 6.828 7.021 87,123 +0.19(+2.83%)
Aug 21, 2008 6.862 6.928 6.775 6.828 67,451 -0.05(-0.77%)
Aug 20, 2008 6.855 6.955 6.855 6.882 35,065 +0.05(+0.68%)
Aug 19, 2008 7.188 7.248 6.748 6.835 117,756 -0.33(-4.64%)
Aug 18, 2008 7.627 7.627 7.101 7.168 86,552 -0.17(-2.36%)
Aug 15, 2008 7.547 7.587 7.321 7.341 37,767 -0.07(-0.99%)
Aug 14, 2008 7.261 7.494 7.261 7.414 68,464 +0.13(+1.74%)
Aug 13, 2008 7.454 7.780 7.234 7.288 236,484 -0.15(-1.97%)
Aug 12, 2008 7.654 7.733 7.427 7.434 71,486 -0.31(-4.04%)
Aug 11, 2008 7.394 7.793 7.374 7.747 107,753 +0.41(+5.63%)
Aug 08, 2008 7.108 7.540 7.108 7.334 62,527 +0.15(+2.13%)
Aug 07, 2008 7.161 7.374 7.061 7.181 167,335 +0.01(+0.09%)
Aug 06, 2008 7.055 7.224 6.928 7.174 83,639 +0.04(+0.56%)
Aug 05, 2008 7.201 7.201 7.061 7.134 57,775 +0.07(+0.94%)
Aug 04, 2008 7.248 7.248 6.928 7.068 89,580 -0.08(-1.12%)
Aug 01, 2008 7.061 7.248 6.981 7.148 38,015 +0.17(+2.38%)
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%)
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.