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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.13$4.466,000——
1994-12-29$4.17$4.5133,200——
1994-12-28$4.19$4.5314,800——
1994-12-27$4.25$4.5914,000——
1994-12-23$4.19$4.5390,000——
1994-12-22$4.19$4.530——
1994-12-21$4.19$4.5334,800——
1994-12-20$4.19$4.530——
1994-12-19$4.19$4.530——
1994-12-16$4.19$4.5332,400——
1994-12-15$4.22$4.5623,600——
1994-12-14$4.25$4.596,800——
1994-12-13$4.22$4.5612,400——
1994-12-12$4.19$4.5310,800——
1994-12-09$4.22$4.5611,600——
1994-12-08$4.19$4.532,400——
1994-12-07$4.19$4.533,200——
1994-12-06$4.25$4.5913,200——
1994-12-05$4.19$4.530——
1994-12-02$4.19$4.531,200——
1994-12-01$4.25$4.590——
1994-11-30$4.25$4.5925,600——
1994-11-29$4.31$4.6697,600——
1994-11-28$4.25$4.5924,400——
1994-11-25$4.16$4.490——
1994-11-23$4.16$4.498,800——
1994-11-22$4.16$4.495,200——
1994-11-21$4.13$4.4612,000——
1994-11-18$4.31$4.66400——
1994-11-17$4.13$4.465,200——
1994-11-16$4.13$4.460——
1994-11-15$4.13$4.460——
1994-11-14$4.13$4.463,200——
1994-11-11$4.19$4.53168,800——
1994-11-10$4.22$4.5617,200——
1994-11-09$4.13$4.46400——
1994-11-08$4.25$4.5985,200——
1994-11-07$4.19$4.53127,600——
1994-11-04$4.31$4.66400——
1994-11-03$4.25$4.5953,200——
1994-11-02$4.25$4.597,200——
1994-11-01$4.19$4.532,000——
1994-10-31$4.19$4.53400——
1994-10-28$4.31$4.666,000——
1994-10-27$4.31$4.660——
1994-10-26$4.31$4.6612,000——
1994-10-25$4.31$4.6616,800——
1994-10-24$4.31$4.662,000——
1994-10-21$4.44$4.8030,400——
1994-10-20$4.31$4.66158,000——
1994-10-19$4.44$4.8037,200——
1994-10-18$4.50$4.86200,400——
1994-10-17$4.31$4.661,600——
1994-10-14$4.50$4.86200,000——
1994-10-13$4.38$4.732,800——
1994-10-12$4.31$4.661,200——
1994-10-11$4.56$4.9350,800——
1994-10-10$4.56$4.93192,800——
1994-10-07$4.58$4.95428,400——
1994-10-06$4.50$4.820——
1994-10-05$4.50$4.820——
1994-10-04$4.50$4.820——
1994-10-03$4.50$4.826,000——
1994-09-30$4.66$4.995,200——
1994-09-29$4.59$4.9220,800——
1994-09-28$4.66$4.9978,800——
1994-09-27$4.69$5.022,400——
1994-09-26$4.66$4.9924,400——
1994-09-23$4.56$4.890——
1994-09-22$4.56$4.892,800——
1994-09-21$4.25$4.560——
1994-09-20$4.25$4.5621,600——
1994-09-19$4.69$5.0213,200——
1994-09-16$4.50$4.820——
1994-09-15$4.50$4.82800——
1994-09-14$4.47$4.790——
1994-09-13$4.47$4.790——
1994-09-12$4.47$4.7934,000——
1994-09-09$4.66$4.998,000——
1994-09-08$4.25$4.5610,000——
1994-09-07$4.63$4.967,600——
1994-09-06$4.50$4.826,400——
1994-09-02$4.25$4.563,600——
1994-09-01$4.25$4.560——
1994-08-31$4.25$4.567,200——
1994-08-30$4.63$4.9620,400——
1994-08-29$4.25$4.56400——
1994-08-26$4.44$4.768,400——
1994-08-25$4.50$4.8220,400——
1994-08-24$4.69$5.023,200——
1994-08-23$4.63$4.96400——
1994-08-22$4.63$4.968,400——
1994-08-19$4.69$5.0215,600——
1994-08-18$4.69$5.022,400——
1994-08-17$4.69$5.025,600——
1994-08-16$4.63$4.960——
1994-08-15$4.63$4.9611,200——
1994-08-12$4.63$4.9698,800——
1994-08-11$4.75$5.091,200——
1994-08-10$4.25$4.5663,600——
1994-08-09$4.63$4.962,400——
1994-08-08$4.56$4.897,200——
1994-08-05$4.38$4.699,200——
1994-08-04$4.44$4.7668,000——
1994-08-03$4.34$4.6513,600——
1994-08-02$4.31$4.624,000——
1994-08-01$4.31$4.6268,000——
1994-07-29$4.25$4.5637,600——
1994-07-28$4.38$4.6912,800——
1994-07-27$4.19$4.494,800——
1994-07-26$4.19$4.49116,400——
1994-07-25$4.15$4.440——
1994-07-22$4.15$4.4414,400——
1994-07-21$3.83$4.111,200——
1994-07-20$4.17$4.4719,200——
1994-07-19$4.04$4.33231,600——
1994-07-18$3.94$4.22160,800——
1994-07-15$3.96$4.243,600——
1994-07-14$3.75$4.0242,000——
1994-07-13$3.76$4.0351,600——
1994-07-12$3.75$4.0210,800——
1994-07-11$3.75$4.028,400——
1994-07-08$3.83$4.076,000——
1994-07-07$3.67$3.891,200——
1994-07-06$3.67$3.89747,600——
1994-07-05$3.71$3.9416,800——
1994-07-01$3.75$3.98470,400——
1994-06-30$3.73$3.9639,600——
1994-06-29$3.69$3.920——
1994-06-28$3.69$3.92240,000——
1994-06-27$3.60$3.830——
1994-06-24$3.60$3.831,200——
1994-06-23$3.60$3.8326,400——
1994-06-22$3.67$3.90208,800——
1994-06-21$3.67$3.89580,800——
1994-06-20$3.73$3.96349,200——
1994-06-17$3.54$3.76199,200——
1994-06-16$3.54$3.76998,400——
1994-06-15$3.54$3.769,600——
1994-06-14$3.54$3.764,800——
1994-06-13$3.63$3.853,600——
1994-06-10$3.54$3.762,400——
1994-06-09$3.56$3.783,600——
1994-06-08$3.67$3.8921,600——
1994-06-07$3.56$3.7830,000——
1994-06-06$3.54$3.7614,400——
1994-06-03$3.63$3.850——
1994-06-02$3.63$3.8512,000——
1994-06-01$3.63$3.850——
1994-05-31$3.63$3.856,000——
1994-05-27$3.69$3.920——
1994-05-26$3.69$3.9212,000——
1994-05-25$3.67$3.8930,000——
1994-05-24$3.63$3.850——
1994-05-23$3.63$3.850——
1994-05-20$3.63$3.850——
1994-05-19$3.63$3.853,600——
1994-05-18$3.67$3.9018,000——
1994-05-17$3.63$3.8538,400——
1994-05-16$3.71$3.94217,200——
1994-05-13$3.77$4.0072,000——
1994-05-12$3.77$4.008,400——
1994-05-11$3.71$3.942,400——
1994-05-10$3.79$4.0348,000——
1994-05-09$3.75$3.9899,600——
1994-05-06$3.67$3.890——
1994-05-05$3.67$3.8912,000——
1994-05-04$3.63$3.8533,600——
1994-05-03$3.50$3.722,400——
1994-05-02$3.48$3.694,800——
1994-04-29$3.54$3.760——
1994-04-28$3.54$3.760——
1994-04-26$3.54$3.760——
1994-04-25$3.54$3.7699,600——
1994-04-22$3.45$3.660——
1994-04-21$3.45$3.660——
1994-04-20$3.45$3.660——
1994-04-19$3.45$3.660——
1994-04-18$3.45$3.661,200——
1994-04-15$3.42$3.631,200——
1994-04-14$3.42$3.633,600——
1994-04-13$3.58$3.810——
1994-04-12$3.58$3.810——
1994-04-11$3.58$3.816,000——
1994-04-08$3.50$3.7124,000——
1994-04-07$3.46$3.6636,000——
1994-04-06$3.54$3.750——
1994-04-05$3.54$3.7539,600——
1994-04-04$3.50$3.7142,000——
1994-03-31$3.46$3.6644,400——
1994-03-30$3.46$3.661,200——
1994-03-29$3.58$3.8012,000——
1994-03-28$3.46$3.660——
1994-03-25$3.46$3.660——
1994-03-24$3.46$3.660——
1994-03-23$3.46$3.661,200——
1994-03-22$3.63$3.8418,000——
1994-03-21$3.46$3.660——
1994-03-18$3.46$3.660——
1994-03-17$3.46$3.66145,200——
1994-03-16$3.50$3.710——
1994-03-15$3.50$3.710——
1994-03-14$3.50$3.716,000——
1994-03-11$3.51$3.7243,200——
1994-03-10$3.50$3.7113,200——
1994-03-09$3.56$3.7821,600——
1994-03-08$3.56$3.7842,000——
1994-03-07$3.58$3.8024,000——
1994-03-04$3.54$3.7524,000——
1994-03-03$3.63$3.840——
1994-03-02$3.63$3.849,600——
1994-03-01$3.75$3.9757,600——
1994-02-28$3.50$3.7157,600——
1994-02-25$3.42$3.6224,000——
1994-02-24$3.29$3.490——
1994-02-23$3.29$3.490——
1994-02-22$3.29$3.490——
1994-02-18$3.29$3.4934,800——
1994-02-17$3.54$3.7516,800——
1994-02-16$3.73$3.953,600——
1994-02-15$3.58$3.806,000——
1994-02-14$3.65$3.860——
1994-02-11$3.65$3.860——
1994-02-10$3.65$3.8612,000——
1994-02-09$3.69$3.9112,000——
1994-02-08$3.65$3.8618,000——
1994-02-07$3.65$3.8620,400——
1994-02-04$3.71$3.931,200——
1994-02-03$3.71$3.930——
1994-02-02$3.71$3.930——
1994-02-01$3.71$3.937,200——
1994-01-31$3.71$3.936,000——
1994-01-28$3.71$3.930——
1994-01-27$3.71$3.931,200——
1994-01-26$3.73$3.9546,800——
1994-01-25$3.71$3.930——
1994-01-24$3.71$3.9396,000——
1994-01-21$3.71$3.930——
1994-01-20$3.71$3.930——
1994-01-19$3.71$3.930——
1994-01-18$3.71$3.930——
1994-01-17$3.71$3.931,200——
1994-01-14$3.71$3.9319,200——
1994-01-13$3.71$3.9380,400——
1994-01-12$3.71$3.930——
1994-01-11$3.71$3.930——
1994-01-10$3.71$3.936,000——
1994-01-07$3.71$3.930——
1994-01-06$3.71$3.934,800——
1994-01-05$3.72$3.9416,800——
1994-01-04$3.85$4.089,600——
1994-01-03$3.71$3.936,000——