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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.45$44.9444,100——
2012-12-28$25.18$44.4615,500——
2012-12-27$25.60$45.2011,100——
2012-12-26$25.71$45.405,400——
2012-12-24$25.84$45.6315,300——
2012-12-21$26.11$46.1068,000——
2012-12-20$26.18$46.2329,000——
2012-12-19$25.43$44.9024,500——
2012-12-18$25.23$44.5530,700——
2012-12-17$24.99$44.1374,800——
2012-12-14$24.56$43.3738,000——
2012-12-13$25.60$45.2032,600——
2012-12-12$25.30$44.6733,800——
2012-12-11$25.36$44.7817,700——
2012-12-10$25.17$44.4415,500——
2012-12-07$25.12$44.3617,500——
2012-12-06$25.09$44.3024,700——
2012-12-05$25.09$43.9912,100——
2012-12-04$25.25$44.2770,000——
2012-12-03$25.00$43.8337,600——
2012-11-30$25.20$44.1823,400——
2012-11-29$25.08$43.9718,800——
2012-11-28$24.82$43.5110,700——
2012-11-27$24.94$43.7216,200——
2012-11-26$25.34$44.4222,700——
2012-11-23$25.18$44.147,000——
2012-11-21$25.22$44.214,500——
2012-11-20$24.85$43.5622,500——
2012-11-19$25.06$43.9316,500——
2012-11-16$24.75$43.3938,100——
2012-11-15$24.61$43.1412,200——
2012-11-14$24.43$42.8329,800——
2012-11-13$24.66$43.2323,600——
2012-11-12$24.71$43.3223,500——
2012-11-09$25.12$44.0424,100——
2012-11-08$26.03$45.639,200——
2012-11-07$26.73$46.8621,400——
2012-11-06$27.85$48.8229,900——
2012-11-05$27.37$47.9817,100——
2012-11-02$27.82$48.7726,700——
2012-11-01$28.38$49.7517,400——
2012-10-31$28.37$49.7428,900——
2012-10-26$28.08$49.2327,700——
2012-10-25$28.07$49.2116,700——
2012-10-24$27.97$49.0319,400——
2012-10-23$27.89$48.8914,300——
2012-10-22$27.82$48.7716,700——
2012-10-19$28.08$49.2319,100——
2012-10-18$28.78$50.4526,600——
2012-10-17$29.83$52.294,200——
2012-10-16$30.00$52.5921,100——
2012-10-15$30.12$52.8010,500——
2012-10-12$30.35$53.2127,500——
2012-10-11$30.55$53.5612,400——
2012-10-10$30.14$52.8411,800——
2012-10-09$30.05$52.6811,500——
2012-10-08$30.25$53.0323,200——
2012-10-05$30.40$53.2913,500——
2012-10-04$30.54$53.5424,900——
2012-10-03$30.69$53.8010,000——
2012-10-02$30.70$53.8213,000——
2012-10-01$30.82$54.038,700——
2012-09-28$30.91$54.1931,100——
2012-09-27$31.36$54.9813,900——
2012-09-26$31.02$54.0713,400——
2012-09-25$30.79$53.6639,700——
2012-09-24$30.75$53.5915,000——
2012-09-21$30.73$53.5656,400——
2012-09-20$30.81$53.708,700——
2012-09-19$30.94$53.9319,800——
2012-09-18$31.56$55.0137,400——
2012-09-17$31.30$54.5522,600——
2012-09-14$31.36$54.6652,900——
2012-09-13$31.03$54.0836,100——
2012-09-12$30.36$52.9212,400——
2012-09-11$30.35$52.9028,900——
2012-09-10$30.31$52.8317,500——
2012-09-07$30.00$52.2960,900——
2012-09-06$30.32$52.8534,200——
2012-09-05$29.90$52.1193,200——
2012-09-04$30.03$52.3481,000——
2012-08-31$29.38$51.2116,800——
2012-08-30$29.85$52.0311,100——
2012-08-29$30.34$52.8815,100——
2012-08-28$30.49$53.148,900——
2012-08-27$30.30$52.8117,300——
2012-08-24$30.05$52.3723,200——
2012-08-23$30.01$52.3119,500——
2012-08-22$29.76$51.8736,700——
2012-08-21$29.94$52.1832,000——
2012-08-20$30.20$52.6412,000——
2012-08-17$30.49$53.1418,000——
2012-08-16$30.35$52.9021,000——
2012-08-15$30.06$52.3931,900——
2012-08-14$30.05$52.3748,100——
2012-08-13$29.57$51.5412,900——
2012-08-10$29.46$51.3537,700——
2012-08-09$29.73$51.8215,000——
2012-08-08$29.54$51.4914,300——
2012-08-07$29.90$52.1127,200——
2012-08-06$29.67$51.7142,100——
2012-08-03$29.61$51.6140,900——
2012-08-02$28.94$50.4421,300——
2012-08-01$29.38$51.2136,400——
2012-07-31$30.65$53.4247,400——
2012-07-30$29.83$51.9934,500——
2012-07-27$29.39$51.2253,300——
2012-07-26$29.44$51.3129,800——
2012-07-25$29.43$51.2944,300——
2012-07-24$29.26$51.0045,400——
2012-07-23$28.49$49.6655,900——
2012-07-20$28.61$49.8748,700——
2012-07-19$29.11$50.748,300——
2012-07-18$29.36$51.1712,200——
2012-07-17$29.41$51.2640,800——
2012-07-16$28.95$50.4616,100——
2012-07-13$28.97$50.4940,400——
2012-07-12$28.95$50.4651,000——
2012-07-11$28.54$49.7428,100——
2012-07-10$28.52$49.7127,200——
2012-07-09$28.56$49.7826,600——
2012-07-06$28.16$49.0843,600——
2012-07-05$28.43$49.5517,800——
2012-07-03$28.58$49.8119,500——
2012-07-02$28.31$49.3452,900——
2012-06-29$27.58$48.0766,500——
2012-06-28$26.80$46.7120,700——
2012-06-27$26.62$46.4038,300——
2012-06-26$25.83$44.7138,400——
2012-06-25$25.46$44.0748,700——
2012-06-22$25.59$44.2978,300——
2012-06-21$24.78$42.8931,400——
2012-06-20$25.50$44.1353,800——
2012-06-19$24.82$42.9657,100——
2012-06-18$24.15$41.8024,500——
2012-06-15$24.16$41.8245,500——
2012-06-14$24.08$41.6827,400——
2012-06-13$23.52$40.7122,700——
2012-06-12$23.96$41.4711,500——
2012-06-11$23.02$39.8429,500——
2012-06-08$24.01$41.5610,100——
2012-06-07$23.59$40.8332,900——
2012-06-06$23.77$41.1419,000——
2012-06-05$23.13$40.0313,300——
2012-06-04$23.24$40.2230,600——
2012-06-01$22.90$39.6331,200——
2012-05-31$23.41$40.5225,800——
2012-05-30$23.11$40.0013,500——
2012-05-29$23.38$40.4718,300——
2012-05-25$23.16$40.0816,200——
2012-05-24$23.24$40.2220,900——
2012-05-23$22.95$39.7235,000——
2012-05-22$22.89$39.6229,000——
2012-05-21$23.63$40.9042,200——
2012-05-18$23.15$40.0719,600——
2012-05-17$22.97$39.7629,600——
2012-05-16$22.98$39.7715,000——
2012-05-15$22.69$39.2717,000——
2012-05-14$22.50$38.9418,400——
2012-05-11$22.62$39.1518,200——
2012-05-10$23.04$39.8826,000——
2012-05-09$23.02$39.8425,000——
2012-05-08$23.52$40.7120,900——
2012-05-07$23.49$40.6625,000——
2012-05-04$22.80$39.4627,700——
2012-05-03$23.09$39.9627,000——
2012-05-02$23.11$40.0017,900——
2012-05-01$23.56$40.7822,000——
2012-04-30$24.04$41.6136,000——
2012-04-27$24.40$42.2311,400——
2012-04-26$23.71$41.0412,000——
2012-04-25$23.45$40.5911,700——
2012-04-24$22.74$39.3614,800——
2012-04-23$22.08$38.2218,800——
2012-04-20$22.96$39.7426,900——
2012-04-19$22.18$38.3918,200——
2012-04-18$22.30$38.6013,000——
2012-04-17$23.45$40.5918,600——
2012-04-16$22.40$38.777,300——
2012-04-13$21.88$37.8718,000——
2012-04-12$22.76$39.3924,000——
2012-04-11$22.25$38.5133,500——
2012-04-10$21.50$37.2121,200——
2012-04-09$22.50$38.9422,100——
2012-04-05$23.12$40.0214,000——
2012-04-04$23.05$39.8933,300——
2012-04-03$23.36$40.4311,200——
2012-04-02$24.11$41.7315,700——
2012-03-30$24.00$41.5410,100——
2012-03-29$24.30$42.064,000——
2012-03-28$24.29$42.0418,000——
2012-03-27$24.45$42.0112,900——
2012-03-26$24.61$42.2823,100——
2012-03-23$24.05$41.3215,800——
2012-03-22$23.29$40.019,700——
2012-03-21$23.61$40.5613,400——
2012-03-20$23.71$40.738,300——
2012-03-19$24.13$41.4619,200——
2012-03-16$23.07$39.6440,000——
2012-03-15$22.75$39.096,200——
2012-03-14$22.91$39.365,700——
2012-03-13$23.08$39.6519,100——
2012-03-12$22.38$38.457,600——
2012-03-09$22.54$38.729,800——
2012-03-08$21.72$37.329,900——
2012-03-07$21.73$37.3312,300——
2012-03-06$21.35$36.6824,200——
2012-03-05$21.48$36.9045,600——
2012-03-02$20.68$35.5328,400——
2012-03-01$21.97$37.7525,800——
2012-02-29$22.02$37.8316,500——
2012-02-28$22.89$39.3314,900——
2012-02-27$23.20$39.8613,800——
2012-02-24$23.32$40.066,400——
2012-02-23$23.92$41.1016,800——
2012-02-22$23.10$39.6912,600——
2012-02-21$23.85$40.988,000——
2012-02-17$24.38$41.8910,800——
2012-02-16$24.57$42.2115,000——
2012-02-15$24.12$41.4423,000——
2012-02-14$24.38$41.894,700——
2012-02-13$24.64$42.3310,200——
2012-02-10$24.02$41.2719,000——
2012-02-09$24.60$42.2611,100——
2012-02-08$24.87$42.7317,100——
2012-02-07$24.81$42.6224,900——
2012-02-06$24.92$42.818,000——
2012-02-03$25.03$43.0041,800——
2012-02-02$24.86$42.7112,100——
2012-02-01$24.74$42.5025,600——
2012-01-31$24.30$41.7521,900——
2012-01-30$24.81$42.6216,400——
2012-01-27$24.69$42.4220,400——
2012-01-26$24.75$42.5222,300——
2012-01-25$24.73$42.4922,800——
2012-01-24$24.27$41.7042,100——
2012-01-23$23.75$40.8010,600——
2012-01-20$23.99$41.2211,600——
2012-01-19$23.82$40.9210,300——
2012-01-18$24.06$41.3417,000——
2012-01-17$23.66$40.6519,400——
2012-01-13$23.67$40.6725,500——
2012-01-12$23.98$41.206,300——
2012-01-11$23.91$41.0820,800——
2012-01-10$23.85$40.9810,400——
2012-01-09$23.74$40.7921,000——
2012-01-06$23.61$40.5622,200——
2012-01-05$23.78$40.8521,000——
2012-01-04$23.72$40.7521,800——
2012-01-03$23.91$41.0818,400——