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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$54.65$105.9256,200——
2016-12-29$54.40$105.0020,500——
2016-12-28$54.95$106.0725,800——
2016-12-27$55.25$106.6522,300——
2016-12-23$54.95$106.0714,900——
2016-12-22$54.70$105.5822,500——
2016-12-21$54.95$106.0719,600——
2016-12-20$55.05$106.2638,600——
2016-12-19$54.75$105.6833,800——
2016-12-16$54.75$105.6876,600——
2016-12-15$55.45$107.0343,100——
2016-12-14$54.35$104.9122,200——
2016-12-13$55.40$106.9330,400——
2016-12-12$54.65$105.4936,500——
2016-12-09$55.80$107.7142,400——
2016-12-08$54.00$104.2344,000——
2016-12-07$52.85$102.0144,300——
2016-12-06$52.05$100.4731,700——
2016-12-05$51.50$99.4131,100——
2016-12-02$50.15$96.8017,300——
2016-12-01$50.70$97.8634,300——
2016-11-30$49.65$95.8426,200——
2016-11-29$50.20$96.9015,400——
2016-11-28$49.75$96.0325,600——
2016-11-25$50.90$98.256,000——
2016-11-23$50.85$98.1517,700——
2016-11-22$50.35$97.1928,500——
2016-11-21$49.70$95.9317,900——
2016-11-18$50.00$96.5142,600——
2016-11-17$48.10$92.8435,400——
2016-11-16$48.75$94.1038,800——
2016-11-15$49.05$94.6830,600——
2016-11-14$48.80$94.2042,600——
2016-11-11$49.30$95.1676,300——
2016-11-10$46.35$89.4747,400——
2016-11-09$44.40$85.7062,000——
2016-11-08$41.75$80.5926,200——
2016-11-07$42.00$81.0727,500——
2016-11-04$39.75$76.7318,400——
2016-11-03$40.15$77.5014,200——
2016-11-02$40.05$77.3117,700——
2016-11-01$40.60$78.3729,000——
2016-10-31$41.35$79.8165,200——
2016-10-28$40.90$78.9520,800——
2016-10-27$41.15$79.4324,300——
2016-10-26$41.50$80.1028,800——
2016-10-25$41.30$79.7226,100——
2016-10-24$41.30$79.7229,300——
2016-10-21$41.20$79.5316,400——
2016-10-20$42.00$81.0727,100——
2016-10-19$41.60$80.3026,100——
2016-10-18$41.25$79.6214,400——
2016-10-17$41.10$79.3311,300——
2016-10-14$41.25$79.6221,800——
2016-10-13$40.93$79.0033,200——
2016-10-12$42.08$81.2228,600——
2016-10-11$41.30$79.7223,600——
2016-10-10$41.83$80.7420,300——
2016-10-07$41.57$80.2426,600——
2016-10-06$41.95$80.9719,200——
2016-10-05$41.45$80.0125,900——
2016-10-04$40.54$78.2515,600——
2016-10-03$40.22$77.6320,900——
2016-09-30$40.70$78.5661,400——
2016-09-29$40.51$78.1950,100——
2016-09-28$41.72$80.1014,000——
2016-09-27$41.48$79.6430,400——
2016-09-26$41.05$78.8249,700——
2016-09-23$41.86$80.3724,400——
2016-09-22$42.45$81.5139,200——
2016-09-21$41.78$80.2244,000——
2016-09-20$41.66$79.9950,500——
2016-09-19$41.67$80.0119,100——
2016-09-16$41.64$79.9564,000——
2016-09-15$42.32$81.2670,700——
2016-09-14$42.10$80.8311,100——
2016-09-13$42.82$82.2235,400——
2016-09-12$43.33$83.2041,900——
2016-09-09$42.90$82.3746,100——
2016-09-08$43.41$83.3523,700——
2016-09-07$42.78$82.1420,800——
2016-09-06$41.99$80.6230,500——
2016-09-02$42.05$80.7410,100——
2016-09-01$41.90$80.4531,500——
2016-08-31$42.09$80.8119,600——
2016-08-30$41.81$80.2816,100——
2016-08-29$41.91$80.4712,300——
2016-08-26$41.52$79.7211,400——
2016-08-25$41.01$78.7413,500——
2016-08-24$40.84$78.4150,900——
2016-08-23$40.75$78.2410,400——
2016-08-22$40.35$77.4722,600——
2016-08-19$40.25$77.2812,500——
2016-08-18$40.44$77.6522,700——
2016-08-17$40.25$77.2816,200——
2016-08-16$40.07$76.9410,900——
2016-08-15$40.18$77.1521,400——
2016-08-12$39.86$76.5323,900——
2016-08-11$40.79$78.3226,600——
2016-08-10$40.67$78.0917,600——
2016-08-09$40.88$78.4925,400——
2016-08-08$40.02$76.8415,700——
2016-08-05$40.50$77.7625,600——
2016-08-04$39.26$75.3810,500——
2016-08-03$39.46$75.7711,400——
2016-08-02$39.04$74.9624,300——
2016-08-01$38.88$74.6536,100——
2016-07-29$39.20$75.2724,900——
2016-07-28$39.28$75.429,000——
2016-07-27$39.46$75.7728,100——
2016-07-26$39.26$75.3816,100——
2016-07-25$39.04$74.9620,700——
2016-07-22$39.31$75.4812,800——
2016-07-21$39.07$75.0233,900——
2016-07-20$38.61$74.1330,500——
2016-07-19$38.69$74.2932,000——
2016-07-18$38.62$74.1524,300——
2016-07-15$38.51$73.9424,900——
2016-07-14$38.26$73.4635,000——
2016-07-13$37.82$72.6219,400——
2016-07-12$37.66$72.3126,200——
2016-07-11$36.93$70.9127,700——
2016-07-08$36.64$70.3526,600——
2016-07-07$35.52$68.2024,700——
2016-07-06$35.49$68.1422,800——
2016-07-05$35.35$67.8713,000——
2016-07-01$36.43$69.9517,000——
2016-06-30$36.97$70.9830,000——
2016-06-29$36.55$70.1823,200——
2016-06-28$35.23$67.6449,600——
2016-06-27$34.77$66.7635,800——
2016-06-24$35.96$68.62103,000——
2016-06-23$38.07$72.6522,100——
2016-06-22$37.59$71.7315,500——
2016-06-21$37.90$72.3221,000——
2016-06-20$37.92$72.3628,800——
2016-06-17$37.61$71.7746,200——
2016-06-16$38.34$73.1614,100——
2016-06-15$38.55$73.5722,400——
2016-06-14$38.93$74.2913,700——
2016-06-13$39.61$75.5930,300——
2016-06-10$39.75$75.8644,900——
2016-06-09$39.78$75.9127,100——
2016-06-08$40.14$76.6013,200——
2016-06-07$39.38$75.1530,000——
2016-06-06$39.87$76.0810,000——
2016-06-03$39.20$74.8118,100——
2016-06-02$39.58$75.5326,000——
2016-06-01$40.01$76.3533,000——
2016-05-31$39.23$74.8630,800——
2016-05-27$39.42$75.2320,000——
2016-05-26$39.12$74.6514,100——
2016-05-25$39.32$75.0317,800——
2016-05-24$39.24$74.8824,300——
2016-05-23$38.24$72.9722,800——
2016-05-20$38.19$72.8835,400——
2016-05-19$38.02$72.5529,800——
2016-05-18$38.38$73.2441,900——
2016-05-17$36.70$70.0340,100——
2016-05-16$38.44$73.3627,600——
2016-05-13$37.35$71.2833,200——
2016-05-12$37.38$71.3320,200——
2016-05-11$37.70$71.9445,600——
2016-05-10$37.72$71.9828,100——
2016-05-09$37.31$71.2023,900——
2016-05-06$37.32$71.2229,300——
2016-05-05$37.57$71.6930,100——
2016-05-04$37.41$71.3936,200——
2016-05-03$37.67$71.8932,400——
2016-05-02$38.66$73.7764,800——
2016-04-29$37.86$72.2583,700——
2016-04-28$39.94$76.2245,700——
2016-04-27$40.54$77.3630,400——
2016-04-26$40.93$78.1144,300——
2016-04-25$40.61$77.5051,100——
2016-04-22$41.08$78.3958,200——
2016-04-21$40.36$77.0255,200——
2016-04-20$40.68$77.6344,600——
2016-04-19$39.42$75.2320,200——
2016-04-18$38.78$74.0026,200——
2016-04-15$38.78$74.0021,100——
2016-04-14$38.51$73.4921,100——
2016-04-13$38.55$73.5750,000——
2016-04-12$36.77$70.1731,000——
2016-04-11$35.90$68.5130,300——
2016-04-08$35.71$68.1525,800——
2016-04-07$35.62$67.9726,500——
2016-04-06$37.21$71.0127,200——
2016-04-05$37.00$70.6131,700——
2016-04-04$37.39$71.3531,800——
2016-04-01$37.00$70.6127,700——
2016-03-31$37.13$70.8651,700——
2016-03-30$37.01$70.6328,600——
2016-03-29$37.12$70.8430,100——
2016-03-28$36.33$69.3331,300——
2016-03-24$36.41$69.0620,300——
2016-03-23$36.17$68.6135,500——
2016-03-22$36.59$69.4045,100——
2016-03-21$37.58$71.2858,900——
2016-03-18$37.94$71.9660,300——
2016-03-17$38.29$72.6331,000——
2016-03-16$37.22$70.6027,100——
2016-03-15$37.35$70.8435,900——
2016-03-14$38.00$72.0835,200——
2016-03-11$39.09$74.1422,200——
2016-03-10$38.14$72.3416,800——
2016-03-09$38.23$72.5117,200——
2016-03-08$38.51$73.0421,400——
2016-03-07$39.34$74.6219,600——
2016-03-04$39.26$74.4724,500——
2016-03-03$39.00$73.9728,000——
2016-03-02$39.30$74.5424,900——
2016-03-01$39.05$74.0722,400——
2016-02-29$37.57$71.2631,000——
2016-02-26$37.88$71.8531,500——
2016-02-25$37.48$71.0935,000——
2016-02-24$37.66$71.4323,200——
2016-02-23$37.12$70.4133,800——
2016-02-22$37.78$71.6641,300——
2016-02-19$37.31$70.7736,200——
2016-02-18$37.03$70.2427,000——
2016-02-17$37.10$70.3732,100——
2016-02-16$38.03$72.1324,800——
2016-02-12$38.07$72.2135,900——
2016-02-11$36.60$69.4230,400——
2016-02-10$37.42$70.9832,700——
2016-02-09$37.66$71.4330,000——
2016-02-08$37.66$71.4335,300——
2016-02-05$37.35$70.8445,300——
2016-02-04$38.17$72.4030,000——
2016-02-03$38.56$73.1429,400——
2016-02-02$38.58$73.1845,900——
2016-02-01$38.81$73.6173,200——
2016-01-29$39.67$75.2460,300——
2016-01-28$38.87$73.7327,600——
2016-01-27$38.07$72.2142,700——
2016-01-26$38.70$73.4144,600——
2016-01-25$37.72$71.5568,600——
2016-01-22$39.61$75.1336,700——
2016-01-21$40.92$77.6241,700——
2016-01-20$39.95$75.7834,500——
2016-01-19$39.54$75.0031,600——
2016-01-15$40.04$75.9547,400——
2016-01-14$40.86$77.5050,100——
2016-01-13$40.78$77.3538,300——
2016-01-12$42.60$80.8040,500——
2016-01-11$43.18$81.9038,300——
2016-01-08$42.07$79.8035,500——
2016-01-07$43.49$82.4921,500——
2016-01-06$44.60$84.6023,500——
2016-01-05$44.34$84.1021,000——
2016-01-04$43.81$83.1048,700——