NASDAQ:GSBC | Historical Stock Price | GREAT SOUTHERN BANCORP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.54$1.81$5.99$19.85$65.84$218.371989-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.23$2.330——
1992-12-30$2.23$2.330——
1992-12-29$2.23$2.330——
1992-12-28$2.23$2.3346,800——
1992-12-24$2.23$2.330——
1992-12-23$2.23$2.3351,600——
1992-12-22$2.24$2.350——
1992-12-21$2.24$2.350——
1992-12-18$2.24$2.358,400——
1992-12-17$2.24$2.3510,800——
1992-12-16$2.24$2.350——
1992-12-15$2.24$2.350——
1992-12-14$2.24$2.358,400——
1992-12-11$2.19$2.290——
1992-12-10$2.19$2.290——
1992-12-09$2.19$2.2925,200——
1992-12-08$2.19$2.290——
1992-12-07$2.19$2.290——
1992-12-04$2.19$2.2910,800——
1992-12-03$2.25$2.3632,400——
1992-12-02$2.19$2.29222,000——
1992-12-01$2.25$2.360——
1992-11-30$2.25$2.360——
1992-11-27$2.25$2.3628,800——
1992-11-25$2.31$2.420——
1992-11-24$2.31$2.4212,000——
1992-11-23$2.31$2.427,200——
1992-11-20$2.25$2.360——
1992-11-19$2.25$2.3610,800——
1992-11-18$2.19$2.2922,800——
1992-11-17$2.19$2.293,600——
1992-11-16$2.23$2.337,200——
1992-11-13$2.23$2.339,600——
1992-11-12$2.19$2.290——
1992-11-11$2.19$2.290——
1992-11-10$2.19$2.2913,200——
1992-11-09$2.21$2.31102,000——
1992-11-06$2.19$2.2931,200——
1992-11-05$2.19$2.293,600——
1992-11-04$2.23$2.332,400——
1992-11-03$2.19$2.290——
1992-11-02$2.19$2.290——
1992-10-30$2.19$2.2926,400——
1992-10-29$2.19$2.290——
1992-10-28$2.19$2.296,000——
1992-10-27$2.19$2.290——
1992-10-26$2.19$2.292,400——
1992-10-23$2.19$2.299,600——
1992-10-22$2.21$2.316,000——
1992-10-21$2.21$2.3136,000——
1992-10-20$2.17$2.270——
1992-10-19$2.17$2.273,600——
1992-10-16$2.17$2.270——
1992-10-15$2.17$2.270——
1992-10-14$2.17$2.279,600——
1992-10-13$2.15$2.252,400——
1992-10-12$2.15$2.250——
1992-10-09$2.15$2.2512,000——
1992-10-08$2.20$2.307,200——
1992-10-07$2.25$2.361,200——
1992-10-06$2.19$2.2910,800——
1992-10-05$2.15$2.258,400——
1992-10-02$2.21$2.310——
1992-10-01$2.21$2.313,600——
1992-09-30$2.17$2.260——
1992-09-29$2.17$2.260——
1992-09-28$2.17$2.268,400——
1992-09-25$2.13$2.22368,400——
1992-09-24$2.17$2.260——
1992-09-23$2.17$2.2618,000——
1992-09-22$2.17$2.260——
1992-09-21$2.17$2.260——
1992-09-18$2.17$2.268,400——
1992-09-17$2.17$2.260——
1992-09-16$2.17$2.2616,800——
1992-09-15$2.17$2.2612,000——
1992-09-14$2.17$2.2614,400——
1992-09-11$2.15$2.2412,000——
1992-09-10$2.17$2.2625,200——
1992-09-09$2.18$2.270——
1992-09-08$2.18$2.2710,800——
1992-09-04$2.20$2.294,800——
1992-09-03$2.17$2.266,000——
1992-09-02$2.25$2.350——
1992-09-01$2.25$2.3543,200——
1992-08-31$2.15$2.240——
1992-08-28$2.15$2.2420,400——
1992-08-27$2.18$2.270——
1992-08-26$2.18$2.270——
1992-08-25$2.18$2.27124,800——
1992-08-24$2.17$2.260——
1992-08-21$2.17$2.260——
1992-08-20$2.17$2.2610,800——
1992-08-19$2.25$2.3563,600——
1992-08-18$2.18$2.2728,800——
1992-08-17$2.18$2.279,600——
1992-08-14$2.25$2.354,800——
1992-08-13$2.18$2.278,400——
1992-08-12$2.15$2.243,600——
1992-08-11$2.15$2.2424,000——
1992-08-10$2.20$2.298,400——
1992-08-07$2.20$2.290——
1992-08-06$2.20$2.2913,200——
1992-08-05$2.27$2.3737,200——
1992-08-04$2.15$2.243,600——
1992-08-03$2.20$2.299,600——
1992-07-31$2.20$2.299,600——
1992-07-30$2.20$2.290——
1992-07-29$2.20$2.2912,000——
1992-07-28$2.15$2.2481,600——
1992-07-27$2.15$2.2416,800——
1992-07-24$2.27$2.371,200——
1992-07-23$2.15$2.241,200——
1992-07-22$2.15$2.2434,800——
1992-07-21$2.15$2.2418,000——
1992-07-20$2.13$2.220——
1992-07-17$2.13$2.223,600——
1992-07-16$2.21$2.3133,600——
1992-07-15$2.13$2.229,600——
1992-07-14$2.21$2.318,400——
1992-07-13$2.21$2.31193,200——
1992-07-10$2.13$2.2215,600——
1992-07-09$2.17$2.2626,400——
1992-07-08$2.08$2.172,400——
1992-07-07$2.08$2.1714,400——
1992-07-06$2.08$2.1713,200——
1992-07-02$2.15$2.2351,600——
1992-07-01$2.08$2.1770,800——
1992-06-30$2.06$2.1582,800——
1992-06-29$2.02$2.1014,400——
1992-06-26$1.99$2.076,000——
1992-06-25$1.97$2.0558,800——
1992-06-24$1.99$2.078,400——
1992-06-23$1.99$2.077,200——
1992-06-22$1.96$2.040——
1992-06-19$1.96$2.042,400——
1992-06-18$1.96$2.0439,600——
1992-06-17$2.02$2.108,400——
1992-06-16$1.96$2.040——
1992-06-15$1.96$2.0416,800——
1992-06-12$2.04$2.1252,800——
1992-06-11$2.02$2.101,200——
1992-06-10$2.02$2.1021,600——
1992-06-09$1.96$2.0475,600——
1992-06-08$1.98$2.067,200——
1992-06-05$1.96$2.0424,000——
1992-06-04$1.96$2.041,200——
1992-06-03$1.96$2.0413,200——
1992-06-02$1.92$1.9910,800——
1992-06-01$1.98$2.0662,400——
1992-05-29$1.85$1.9312,000——
1992-05-28$1.90$1.9737,200——
1992-05-27$1.83$1.910——
1992-05-26$1.83$1.910——
1992-05-22$1.83$1.910——
1992-05-21$1.83$1.9128,800——
1992-05-20$1.79$1.8655,200——
1992-05-19$1.77$1.8492,400——
1992-05-18$1.71$1.787,200——
1992-05-15$1.69$1.763,600——
1992-05-14$1.72$1.790——
1992-05-13$1.72$1.799,600——
1992-05-12$1.67$1.7360,000——
1992-05-11$1.67$1.73175,200——
1992-05-08$1.71$1.78231,600——
1992-05-07$1.67$1.7342,000——
1992-05-06$1.73$1.804,800——
1992-05-05$1.67$1.7312,000——
1992-05-04$1.67$1.7372,000——
1992-05-01$1.73$1.80148,800——
1992-04-30$1.69$1.7655,200——
1992-04-29$1.71$1.7814,400——
1992-04-28$1.69$1.7670,800——
1992-04-27$1.72$1.79181,200——
1992-04-24$1.71$1.780——
1992-04-23$1.71$1.7824,000——
1992-04-22$1.66$1.7228,800——
1992-04-21$1.63$1.6986,400——
1992-04-20$1.60$1.672,400——
1992-04-16$1.65$1.7112,000——
1992-04-15$1.60$1.671,200——
1992-04-14$1.63$1.694,800——
1992-04-13$1.65$1.710——
1992-04-10$1.65$1.712,400——
1992-04-09$1.63$1.6920,400——
1992-04-08$1.60$1.6733,600——
1992-04-07$1.69$1.767,200——
1992-04-06$1.60$1.670——
1992-04-03$1.60$1.6628,800——
1992-04-02$1.65$1.7031,200——
1992-04-01$1.60$1.66122,400——
1992-03-31$1.60$1.6618,000——
1992-03-30$1.58$1.640——
1992-03-27$1.58$1.647,200——
1992-03-26$1.60$1.6631,200——
1992-03-25$1.58$1.6416,800——
1992-03-24$1.58$1.6445,600——
1992-03-23$1.58$1.6413,200——
1992-03-20$1.61$1.6760,000——
1992-03-19$1.56$1.626,000——
1992-03-18$1.60$1.660——
1992-03-17$1.60$1.66156,000——
1992-03-16$1.56$1.620——
1992-03-13$1.56$1.6246,800——
1992-03-12$1.56$1.620——
1992-03-11$1.56$1.621,200——
1992-03-10$1.56$1.6288,800——
1992-03-09$1.56$1.6246,800——
1992-03-06$1.56$1.626,000——
1992-03-05$1.56$1.623,600——
1992-03-04$1.58$1.643,600——
1992-03-03$1.63$1.6839,600——
1992-03-02$1.58$1.6420,400——
1992-02-28$1.59$1.6548,000——
1992-02-27$1.56$1.6231,200——
1992-02-26$1.58$1.6445,600——
1992-02-25$1.59$1.6584,000——
1992-02-24$1.60$1.661,200——
1992-02-21$1.56$1.626,000——
1992-02-20$1.58$1.6474,400——
1992-02-19$1.58$1.64129,600——
1992-02-18$1.58$1.6422,800——
1992-02-14$1.58$1.6420,400——
1992-02-13$1.56$1.6227,600——
1992-02-12$1.56$1.6249,200——
1992-02-11$1.56$1.6252,800——
1992-02-10$1.56$1.62136,800——
1992-02-07$1.61$1.6791,200——
1992-02-06$1.58$1.640——
1992-02-05$1.58$1.640——
1992-02-04$1.58$1.64111,600——
1992-02-03$1.58$1.640——
1992-01-31$1.58$1.6457,600——
1992-01-30$1.60$1.6660,000——
1992-01-29$1.56$1.6240,800——
1992-01-28$1.56$1.6237,200——
1992-01-27$1.55$1.6142,000——
1992-01-24$1.50$1.5513,200——
1992-01-23$1.50$1.5512,000——
1992-01-22$1.52$1.5763,600——
1992-01-21$1.48$1.5313,200——
1992-01-20$1.50$1.5590,000——
1992-01-17$1.50$1.5587,600——
1992-01-16$1.48$1.5379,200——
1992-01-15$1.50$1.5566,000——
1992-01-14$1.50$1.55118,800——
1992-01-13$1.48$1.5375,600——
1992-01-10$1.50$1.5564,800——
1992-01-09$1.48$1.5349,200——
1992-01-08$1.48$1.5338,400——
1992-01-07$1.48$1.53146,400——
1992-01-06$1.48$1.5397,200——
1992-01-03$1.48$1.52253,200——
1992-01-02$1.58$1.63270,000——