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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.32$132.7020,200——
2019-12-30$63.63$133.3517,000——
2019-12-27$63.48$133.0424,900——
2019-12-26$63.75$132.8921,300——
2019-12-24$63.90$133.207,700——
2019-12-23$63.82$133.0422,300——
2019-12-20$63.89$133.1857,800——
2019-12-19$64.06$133.5420,500——
2019-12-18$64.01$133.4317,200——
2019-12-17$64.05$133.5229,900——
2019-12-16$63.72$132.8325,200——
2019-12-13$62.55$130.3925,400——
2019-12-12$62.64$130.5832,500——
2019-12-11$61.59$128.3920,300——
2019-12-10$61.32$127.8327,700——
2019-12-09$61.18$127.5314,300——
2019-12-06$61.18$127.5326,100——
2019-12-05$60.81$126.7628,500——
2019-12-04$60.52$126.1622,300——
2019-12-03$60.20$125.4938,700——
2019-12-02$60.74$126.6228,000——
2019-11-29$61.03$127.2217,100——
2019-11-27$61.07$127.3020,700——
2019-11-26$60.79$126.7230,500——
2019-11-25$61.12$127.4136,700——
2019-11-22$60.31$125.7219,800——
2019-11-21$60.23$125.5529,200——
2019-11-20$60.15$125.3941,600——
2019-11-19$60.54$126.2034,500——
2019-11-18$60.17$125.4320,500——
2019-11-15$60.69$126.5122,800——
2019-11-14$60.95$127.0524,300——
2019-11-13$61.09$127.3539,000——
2019-11-12$61.83$128.8929,600——
2019-11-11$61.44$128.0827,500——
2019-11-08$61.49$128.1833,100——
2019-11-07$61.73$128.6834,400——
2019-11-06$61.54$128.2838,300——
2019-11-05$61.84$128.9145,700——
2019-11-04$61.13$127.4342,900——
2019-11-01$60.30$125.70179,400——
2019-10-31$60.42$125.9531,500——
2019-10-30$60.96$127.0839,800——
2019-10-29$60.71$126.5561,200——
2019-10-28$60.49$126.1054,500——
2019-10-25$60.20$125.4938,000——
2019-10-24$59.96$124.9931,300——
2019-10-23$60.71$126.5519,000——
2019-10-22$60.67$126.4752,800——
2019-10-21$61.00$127.1637,600——
2019-10-18$60.39$125.8944,800——
2019-10-17$59.40$123.8262,600——
2019-10-16$57.50$119.8633,700——
2019-10-15$57.19$119.2235,400——
2019-10-14$56.60$117.9922,200——
2019-10-11$56.56$117.9035,400——
2019-10-10$55.82$116.3625,900——
2019-10-09$55.21$115.0923,100——
2019-10-08$55.10$114.8620,900——
2019-10-07$55.94$116.6127,600——
2019-10-04$56.09$116.9242,000——
2019-10-03$55.79$116.3016,600——
2019-10-02$55.87$116.4632,100——
2019-10-01$55.74$116.1922,500——
2019-09-30$56.95$118.7215,800——
2019-09-27$57.16$119.1514,400——
2019-09-26$57.37$118.8828,500——
2019-09-25$58.26$120.7327,400——
2019-09-24$57.27$118.6820,600——
2019-09-23$58.46$121.1425,100——
2019-09-20$59.23$122.74107,900——
2019-09-19$58.44$121.1038,400——
2019-09-18$59.16$122.5928,100——
2019-09-17$58.78$121.8023,600——
2019-09-16$59.26$122.8031,000——
2019-09-13$59.68$123.6733,800——
2019-09-12$58.88$122.0169,000——
2019-09-11$59.15$122.5741,000——
2019-09-10$58.01$120.2123,000——
2019-09-09$57.16$118.4527,700——
2019-09-06$55.68$115.3819,700——
2019-09-05$55.98$116.0056,000——
2019-09-04$54.85$113.6627,700——
2019-09-03$54.95$113.8726,500——
2019-08-30$56.34$116.7516,400——
2019-08-29$56.37$116.8114,200——
2019-08-28$55.53$115.0721,400——
2019-08-27$54.83$113.6227,100——
2019-08-26$55.98$116.0016,900——
2019-08-23$55.05$114.0840,000——
2019-08-22$56.25$116.5617,400——
2019-08-21$56.47$117.0223,700——
2019-08-20$55.45$114.9029,700——
2019-08-19$56.37$116.8116,200——
2019-08-16$56.29$116.6412,100——
2019-08-15$55.03$114.0317,200——
2019-08-14$55.30$114.5916,200——
2019-08-13$56.85$117.8115,100——
2019-08-12$56.02$116.0930,200——
2019-08-09$57.37$118.8821,100——
2019-08-08$57.25$118.6324,500——
2019-08-07$56.17$116.4018,400——
2019-08-06$56.45$116.9819,700——
2019-08-05$56.03$116.1123,700——
2019-08-02$57.70$119.5717,200——
2019-08-01$58.20$120.6030,500——
2019-07-31$59.96$124.2552,200——
2019-07-30$59.85$124.0221,200——
2019-07-29$59.16$122.5916,400——
2019-07-26$59.71$123.7317,900——
2019-07-25$58.96$122.1822,300——
2019-07-24$59.34$122.9736,500——
2019-07-23$58.08$120.3519,800——
2019-07-22$57.94$120.0626,400——
2019-07-19$58.43$121.0825,500——
2019-07-18$58.83$121.9133,600——
2019-07-17$58.00$120.1930,000——
2019-07-16$58.68$121.6023,200——
2019-07-15$58.40$121.0217,700——
2019-07-12$59.40$123.0923,000——
2019-07-11$58.57$121.3716,600——
2019-07-10$58.68$121.6022,900——
2019-07-09$59.66$123.6320,800——
2019-07-08$59.39$123.0720,900——
2019-07-05$60.92$126.2418,800——
2019-07-03$60.04$124.4210,100——
2019-07-02$60.30$124.9535,200——
2019-07-01$60.48$125.3335,000——
2019-06-28$59.85$124.0276,500——
2019-06-27$59.53$122.7041,100——
2019-06-26$58.38$120.3320,600——
2019-06-25$58.61$120.8023,100——
2019-06-24$58.14$119.8329,200——
2019-06-21$58.08$119.7167,100——
2019-06-20$58.47$120.5122,900——
2019-06-19$59.35$122.3228,200——
2019-06-18$60.03$123.7333,600——
2019-06-17$59.80$123.2544,500——
2019-06-14$60.00$123.6646,800——
2019-06-13$59.60$122.8431,900——
2019-06-12$59.16$121.9325,500——
2019-06-11$59.09$121.7940,400——
2019-06-10$58.50$120.5739,300——
2019-06-07$57.26$118.0227,400——
2019-06-06$57.00$117.4829,600——
2019-06-05$56.69$116.8420,100——
2019-06-04$57.06$117.6024,500——
2019-06-03$55.11$113.5927,900——
2019-05-31$55.22$113.8144,700——
2019-05-30$55.82$115.0546,000——
2019-05-29$55.51$114.4161,100——
2019-05-28$55.41$114.2027,800——
2019-05-24$56.56$116.579,300——
2019-05-23$55.55$114.4922,400——
2019-05-22$56.43$116.3117,100——
2019-05-21$57.12$117.7325,500——
2019-05-20$56.97$117.4212,100——
2019-05-17$56.35$116.1416,200——
2019-05-16$57.11$117.7115,000——
2019-05-15$56.53$116.5115,100——
2019-05-14$57.09$117.6715,700——
2019-05-13$56.09$115.6122,200——
2019-05-10$57.67$118.8620,800——
2019-05-09$57.44$118.3917,300——
2019-05-08$57.16$117.8122,700——
2019-05-07$58.00$119.5419,900——
2019-05-06$58.70$120.9833,900——
2019-05-03$59.19$121.9925,800——
2019-05-02$57.93$119.4022,800——
2019-05-01$57.80$119.1334,900——
2019-04-30$57.95$119.4427,300——
2019-04-29$58.49$120.5513,000——
2019-04-26$57.66$118.8410,800——
2019-04-25$56.88$117.2317,300——
2019-04-24$57.21$117.9122,700——
2019-04-23$57.30$118.1047,000——
2019-04-22$56.06$115.5432,100——
2019-04-18$56.65$116.7621,000——
2019-04-17$55.39$114.1625,800——
2019-04-16$55.21$113.7927,700——
2019-04-15$54.17$111.6516,000——
2019-04-12$55.07$113.5014,100——
2019-04-11$54.68$112.7016,000——
2019-04-10$54.54$112.4117,400——
2019-04-09$53.33$109.9214,300——
2019-04-08$54.08$111.4613,300——
2019-04-05$53.99$111.2816,200——
2019-04-04$53.34$109.9416,900——
2019-04-03$52.96$109.1510,900——
2019-04-02$53.03$109.3017,800——
2019-04-01$53.38$110.0226,400——
2019-03-29$51.90$106.9746,500——
2019-03-28$52.71$107.9849,600——
2019-03-27$52.59$107.7340,000——
2019-03-26$52.91$108.3922,300——
2019-03-25$51.68$105.8747,400——
2019-03-22$51.27$105.0343,000——
2019-03-21$54.05$110.7234,400——
2019-03-20$53.92$110.4624,400——
2019-03-19$54.25$111.137,900——
2019-03-18$55.52$113.7466,900——
2019-03-15$55.49$113.6761,500——
2019-03-14$55.19$113.068,700——
2019-03-13$54.92$112.519,200——
2019-03-12$54.88$112.4216,400——
2019-03-11$55.44$113.5718,400——
2019-03-08$54.44$111.5218,100——
2019-03-07$54.54$111.7321,400——
2019-03-06$54.88$112.4218,800——
2019-03-05$56.52$115.7842,100——
2019-03-04$56.43$115.6021,400——
2019-03-01$57.03$116.8319,700——
2019-02-28$56.63$116.0128,300——
2019-02-27$56.42$115.5813,300——
2019-02-26$55.63$113.9627,300——
2019-02-25$56.46$115.6626,900——
2019-02-22$56.67$116.0918,800——
2019-02-21$56.75$116.2635,700——
2019-02-20$56.86$116.4835,000——
2019-02-19$56.24$115.2150,500——
2019-02-15$55.01$112.6975,900——
2019-02-14$53.95$110.5248,700——
2019-02-13$54.11$110.8524,500——
2019-02-12$54.02$110.6623,900——
2019-02-11$53.76$110.1321,800——
2019-02-08$53.53$109.6617,100——
2019-02-07$53.48$109.5618,700——
2019-02-06$53.27$109.1324,000——
2019-02-05$53.28$109.1514,500——
2019-02-04$53.63$109.8629,400——
2019-02-01$52.98$108.5329,000——
2019-01-31$53.34$107.7346,700——
2019-01-30$52.86$106.7625,600——
2019-01-29$53.22$107.4926,200——
2019-01-28$53.78$108.6234,000——
2019-01-25$52.90$106.8539,800——
2019-01-24$53.18$107.4169,600——
2019-01-23$50.55$102.1032,600——
2019-01-22$49.58$100.1419,200——
2019-01-18$50.32$101.6325,600——
2019-01-17$50.22$101.4318,600——
2019-01-16$50.67$102.3457,300——
2019-01-15$48.55$98.0643,500——
2019-01-14$48.01$96.9765,500——
2019-01-11$48.69$98.3425,100——
2019-01-10$49.10$99.1712,000——
2019-01-09$49.40$99.7819,300——
2019-01-08$49.49$99.9620,000——
2019-01-07$48.87$98.7126,000——
2019-01-04$48.35$97.6621,700——
2019-01-03$46.60$94.1226,000——
2019-01-02$47.24$95.4147,300——