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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$35.00$47.5114,200——
2004-12-30$35.22$47.8123,000——
2004-12-29$35.20$47.6220,300——
2004-12-28$35.64$48.2221,100——
2004-12-27$36.09$48.8225,800——
2004-12-23$36.43$49.2826,100——
2004-12-22$36.35$49.1819,700——
2004-12-21$36.46$49.3328,800——
2004-12-20$36.75$49.7222,600——
2004-12-17$36.88$49.8921,600——
2004-12-16$37.07$50.1526,600——
2004-12-15$38.12$51.5731,300——
2004-12-14$38.68$52.3312,600——
2004-12-13$38.08$51.528,000——
2004-12-10$38.03$51.4514,500——
2004-12-09$38.21$51.6937,400——
2004-12-08$38.95$52.6916,000——
2004-12-07$38.62$52.2517,500——
2004-12-06$40.57$54.8913,500——
2004-12-03$42.27$57.1911,800——
2004-12-02$42.60$57.638,700——
2004-12-01$42.90$58.0417,300——
2004-11-30$40.54$54.854,800——
2004-11-29$40.25$54.4523,300——
2004-11-26$39.65$53.6413,700——
2004-11-24$39.68$53.688,500——
2004-11-23$39.15$52.9611,800——
2004-11-22$38.54$52.1423,400——
2004-11-19$37.50$50.7334,600——
2004-11-18$37.45$50.663,500——
2004-11-17$37.20$50.338,300——
2004-11-16$36.31$49.127,800——
2004-11-15$37.44$50.652,300——
2004-11-12$37.43$50.644,500——
2004-11-11$37.32$50.495,700——
2004-11-10$36.14$48.896,900——
2004-11-09$35.06$47.433,600——
2004-11-08$35.46$47.971,300——
2004-11-05$35.69$48.289,000——
2004-11-04$35.00$47.3538,900——
2004-11-03$34.80$47.0811,300——
2004-11-02$33.75$45.663,900——
2004-11-01$34.25$46.347,900——
2004-10-29$33.37$45.153,800——
2004-10-28$33.81$45.747,400——
2004-10-27$33.99$45.9810,300——
2004-10-26$33.20$44.925,600——
2004-10-25$32.45$43.9014,100——
2004-10-22$31.62$42.786,100——
2004-10-21$32.70$44.243,500——
2004-10-20$32.45$43.905,500——
2004-10-19$32.34$43.758,900——
2004-10-18$33.12$44.812,100——
2004-10-15$32.85$44.4411,300——
2004-10-14$30.73$41.579,200——
2004-10-13$31.10$42.0710,700——
2004-10-12$32.30$43.708,800——
2004-10-11$31.83$43.068,300——
2004-10-08$31.59$42.743,700——
2004-10-07$32.00$43.291,500——
2004-10-06$32.88$44.482,500——
2004-10-05$32.56$44.0540,800——
2004-10-04$32.73$44.287,300——
2004-10-01$31.92$43.189,400——
2004-09-30$31.25$42.287,200——
2004-09-29$31.50$42.622,400——
2004-09-28$31.85$42.946,200——
2004-09-27$31.04$41.854,800——
2004-09-24$31.50$42.476,800——
2004-09-23$31.83$42.919,500——
2004-09-22$32.07$43.2433,300——
2004-09-21$34.50$46.5112,600——
2004-09-20$33.93$45.745,500——
2004-09-17$34.10$45.9731,100——
2004-09-16$35.00$47.198,300——
2004-09-15$34.20$46.118,400——
2004-09-14$34.11$45.996,700——
2004-09-13$34.49$46.504,400——
2004-09-10$34.15$46.044,400——
2004-09-09$34.03$45.8811,500——
2004-09-08$32.60$43.958,500——
2004-09-07$32.59$43.943,500——
2004-09-03$32.58$43.924,300——
2004-09-02$32.26$43.494,500——
2004-09-01$31.58$42.589,100——
2004-08-31$32.10$43.282,300——
2004-08-30$31.42$42.363,100——
2004-08-27$31.85$42.944,400——
2004-08-26$31.38$42.3117,100——
2004-08-25$31.85$42.949,600——
2004-08-24$31.45$42.409,700——
2004-08-23$31.35$42.278,900——
2004-08-20$31.40$42.3319,500——
2004-08-19$31.43$42.3711,600——
2004-08-18$31.38$42.319,700——
2004-08-17$30.31$40.864,700——
2004-08-16$30.40$40.9913,200——
2004-08-13$29.27$39.464,900——
2004-08-12$29.20$39.374,000——
2004-08-11$29.25$39.437,400——
2004-08-10$29.10$39.234,400——
2004-08-09$27.91$37.634,100——
2004-08-06$28.14$37.9425,000——
2004-08-05$28.32$38.1825,000——
2004-08-04$29.22$39.3917,800——
2004-08-03$29.01$39.1113,700——
2004-08-02$28.67$38.658,200——
2004-07-30$28.21$38.035,700——
2004-07-29$28.50$38.429,300——
2004-07-28$28.20$38.0217,100——
2004-07-27$28.32$38.188,700——
2004-07-26$27.22$36.707,300——
2004-07-23$27.00$36.407,200——
2004-07-22$26.95$36.3313,000——
2004-07-21$26.54$35.787,600——
2004-07-20$27.40$36.945,100——
2004-07-19$26.83$36.174,600——
2004-07-16$26.53$35.7711,300——
2004-07-15$27.22$36.705,200——
2004-07-14$27.94$37.6713,900——
2004-07-13$28.48$38.409,300——
2004-07-12$28.47$38.386,100——
2004-07-09$27.61$37.222,600——
2004-07-08$27.00$36.407,200——
2004-07-07$28.40$38.298,100——
2004-07-06$27.70$37.345,800——
2004-07-02$28.48$38.402,300——
2004-07-01$27.96$37.709,100——
2004-06-30$28.91$38.987,300——
2004-06-29$28.72$38.7221,300——
2004-06-28$28.40$38.1423,500——
2004-06-25$27.76$37.2876,800——
2004-06-24$26.21$35.2012,200——
2004-06-23$26.05$34.9810,600——
2004-06-22$26.36$35.4032,500——
2004-06-21$26.98$36.2318,500——
2004-06-18$27.89$37.4640,000——
2004-06-17$27.65$37.139,600——
2004-06-16$27.64$37.1225,200——
2004-06-15$26.44$35.5118,700——
2004-06-14$26.66$35.8029,700——
2004-06-10$28.43$38.1824,200——
2004-06-09$28.06$37.6813,600——
2004-06-08$29.15$39.158,900——
2004-06-07$28.80$38.687,800——
2004-06-04$27.90$37.4711,700——
2004-06-03$27.81$37.3515,700——
2004-06-02$28.36$38.099,100——
2004-06-01$27.90$37.474,000——
2004-05-28$27.86$37.4213,800——
2004-05-27$27.92$37.505,400——
2004-05-26$27.70$37.2010,600——
2004-05-25$27.15$36.4628,400——
2004-05-24$27.12$36.415,400——
2004-05-21$26.76$35.945,600——
2004-05-20$26.63$35.7612,200——
2004-05-19$27.05$36.3310,800——
2004-05-18$26.62$35.743,200——
2004-05-17$26.64$35.7810,400——
2004-05-14$26.47$35.556,200——
2004-05-13$26.48$35.565,600——
2004-05-12$26.34$35.3810,400——
2004-05-11$26.21$35.207,800——
2004-05-10$26.06$34.997,200——
2004-05-07$26.00$34.9213,600——
2004-05-06$26.06$34.999,200——
2004-05-05$26.11$35.069,000——
2004-05-04$25.82$34.6811,600——
2004-05-03$25.50$34.247,800——
2004-04-30$24.82$33.3316,600——
2004-04-29$25.55$34.313,600——
2004-04-28$26.15$35.1113,800——
2004-04-27$26.46$35.549,400——
2004-04-26$25.93$34.8211,000——
2004-04-23$25.46$34.194,600——
2004-04-22$25.71$34.533,000——
2004-04-21$25.44$34.17800——
2004-04-20$25.30$33.971,600——
2004-04-19$25.32$34.004,000——
2004-04-16$25.70$34.5125,200——
2004-04-15$25.44$34.1713,800——
2004-04-14$25.12$33.7411,000——
2004-04-13$25.07$33.675,600——
2004-04-12$25.33$34.023,000——
2004-04-08$25.07$33.664,200——
2004-04-07$25.22$33.863,800——
2004-04-06$24.96$33.522,200——
2004-04-05$24.89$33.4311,600——
2004-04-02$25.17$33.8011,000——
2004-04-01$24.95$33.503,200——
2004-03-31$24.57$32.994,000——
2004-03-30$24.84$33.363,200——
2004-03-29$24.84$33.236,800——
2004-03-26$24.42$32.661,600——
2004-03-25$24.21$32.387,600——
2004-03-24$23.86$31.915,000——
2004-03-23$23.79$31.811,600——
2004-03-22$23.53$31.4761,800——
2004-03-19$23.67$31.6712,600——
2004-03-18$24.42$32.662,200——
2004-03-17$25.00$33.447,200——
2004-03-16$24.76$33.127,800——
2004-03-15$24.50$32.788,000——
2004-03-12$25.00$33.4413,400——
2004-03-11$23.80$31.8319,400——
2004-03-10$23.81$31.843,800——
2004-03-09$23.92$31.997,400——
2004-03-08$24.10$32.241,000——
2004-03-05$24.38$32.604,000——
2004-03-04$24.07$32.194,000——
2004-03-03$24.38$32.604,800——
2004-03-02$24.86$33.252,600——
2004-03-01$25.08$33.552,200——
2004-02-27$24.94$33.365,200——
2004-02-26$25.11$33.585,000——
2004-02-25$24.96$33.388,200——
2004-02-24$24.88$33.276,400——
2004-02-23$24.48$32.745,400——
2004-02-20$24.30$32.507,000——
2004-02-19$24.57$32.863,800——
2004-02-18$24.84$33.232,600——
2004-02-17$24.96$33.384,600——
2004-02-13$24.71$33.056,600——
2004-02-12$25.00$33.443,000——
2004-02-11$25.10$33.578,400——
2004-02-10$25.11$33.584,600——
2004-02-09$24.79$33.165,800——
2004-02-06$24.44$32.691,400——
2004-02-05$23.82$31.864,400——
2004-02-04$23.40$31.3029,000——
2004-02-03$23.67$31.659,800——
2004-02-02$23.65$31.637,400——
2004-01-30$23.49$31.412,800——
2004-01-29$23.50$31.438,800——
2004-01-28$23.50$31.4325,000——
2004-01-27$23.49$31.4125,600——
2004-01-26$23.45$31.3729,200——
2004-01-23$23.40$31.303,600——
2004-01-22$23.25$31.105,600——
2004-01-21$23.73$31.736,200——
2004-01-20$23.75$31.766,200——
2004-01-16$23.50$31.435,800——
2004-01-15$23.75$31.773,800——
2004-01-14$23.67$31.6748,800——
2004-01-13$22.83$30.5423,000——
2004-01-12$23.54$31.492,600——
2004-01-09$23.73$31.733,600——
2004-01-08$23.75$31.779,400——
2004-01-07$23.03$30.801,000——
2004-01-06$23.42$31.334,800——
2004-01-05$23.42$31.325,800——
2004-01-02$23.75$31.7619,200——