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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.90$107.8232,500——
2020-12-30$48.74$107.4719,700——
2020-12-29$48.55$107.0528,900——
2020-12-28$50.02$110.2931,000——
2020-12-24$50.00$110.2523,300——
2020-12-23$50.01$109.5244,000——
2020-12-22$48.20$105.5668,600——
2020-12-21$48.75$106.7654,700——
2020-12-18$49.50$108.41181,400——
2020-12-17$50.05$109.6157,300——
2020-12-16$48.74$106.7422,600——
2020-12-15$48.87$107.0328,500——
2020-12-14$48.08$105.3041,900——
2020-12-11$48.05$105.2328,400——
2020-12-10$48.14$105.4331,500——
2020-12-09$48.30$105.7825,200——
2020-12-08$48.49$106.1921,000——
2020-12-07$48.19$105.5426,200——
2020-12-04$48.70$106.6526,000——
2020-12-03$47.65$104.3539,200——
2020-12-02$47.67$104.4041,600——
2020-12-01$47.00$102.9365,100——
2020-11-30$45.90$100.5282,400——
2020-11-27$47.76$104.6027,800——
2020-11-25$47.76$104.6022,000——
2020-11-24$48.64$106.5243,200——
2020-11-23$47.02$102.9759,100——
2020-11-20$46.32$101.4449,900——
2020-11-19$46.66$102.1944,100——
2020-11-18$46.53$101.9031,600——
2020-11-17$47.26$103.5034,500——
2020-11-16$46.99$102.9129,500——
2020-11-13$45.39$99.4028,800——
2020-11-12$45.04$98.6433,400——
2020-11-11$45.12$98.8140,600——
2020-11-10$45.90$100.5249,200——
2020-11-09$44.06$96.4958,500——
2020-11-06$40.10$87.8233,300——
2020-11-05$41.36$90.5822,600——
2020-11-04$39.94$87.4732,300——
2020-11-03$42.87$93.8927,500——
2020-11-02$41.71$91.3515,800——
2020-10-30$40.95$89.6844,400——
2020-10-29$40.77$89.2934,400——
2020-10-28$39.92$87.4336,800——
2020-10-27$40.74$89.2229,800——
2020-10-26$41.74$91.4120,900——
2020-10-23$41.74$91.4131,400——
2020-10-22$40.54$88.7826,600——
2020-10-21$39.29$86.0514,600——
2020-10-20$39.24$85.9422,600——
2020-10-19$38.72$84.8014,600——
2020-10-16$39.06$85.5420,900——
2020-10-15$38.80$84.9736,600——
2020-10-14$38.43$84.1623,900——
2020-10-13$38.59$84.5134,000——
2020-10-12$40.11$87.8429,900——
2020-10-09$39.07$85.5621,800——
2020-10-08$39.18$85.8024,700——
2020-10-07$38.99$85.3936,800——
2020-10-06$38.14$83.5337,400——
2020-10-05$38.20$83.6626,300——
2020-10-02$37.12$81.2921,000——
2020-10-01$36.43$79.7829,400——
2020-09-30$36.22$79.3245,800——
2020-09-29$36.17$79.2161,900——
2020-09-28$36.89$80.7952,700——
2020-09-25$35.29$77.2945,500——
2020-09-24$35.30$76.5665,800——
2020-09-23$34.37$74.5539,700——
2020-09-22$34.94$75.7842,200——
2020-09-21$35.68$77.3958,100——
2020-09-18$37.75$81.88103,000——
2020-09-17$38.01$82.4430,800——
2020-09-16$38.18$82.8141,400——
2020-09-15$37.73$81.8337,200——
2020-09-14$38.22$82.9040,700——
2020-09-11$37.49$81.3134,700——
2020-09-10$37.59$81.5347,400——
2020-09-09$38.04$82.5140,800——
2020-09-08$38.43$83.3545,100——
2020-09-04$39.53$85.7446,600——
2020-09-03$39.15$84.9136,600——
2020-09-02$39.08$84.7647,700——
2020-09-01$38.54$83.5942,200——
2020-08-31$38.54$83.5969,800——
2020-08-28$38.40$83.2929,500——
2020-08-27$37.93$82.2727,300——
2020-08-26$37.25$80.7925,600——
2020-08-25$38.72$83.9821,900——
2020-08-24$38.85$84.2628,300——
2020-08-21$37.35$81.0142,600——
2020-08-20$37.85$82.0937,500——
2020-08-19$38.12$82.6823,400——
2020-08-18$37.81$82.0130,100——
2020-08-17$38.80$84.1522,200——
2020-08-14$39.82$86.3732,000——
2020-08-13$39.06$84.7237,300——
2020-08-12$40.24$87.2822,100——
2020-08-11$40.71$88.3025,500——
2020-08-10$39.91$86.5645,500——
2020-08-07$38.94$84.4623,400——
2020-08-06$37.41$81.1426,500——
2020-08-05$37.45$81.2343,700——
2020-08-04$36.58$79.3437,200——
2020-08-03$36.51$79.1932,400——
2020-07-31$36.07$78.2343,500——
2020-07-30$36.70$79.6032,500——
2020-07-29$37.76$81.9030,100——
2020-07-28$36.88$79.9931,300——
2020-07-27$36.65$79.4933,600——
2020-07-24$38.04$82.5122,500——
2020-07-23$39.01$84.6160,500——
2020-07-22$38.38$83.2434,400——
2020-07-21$38.95$84.4831,700——
2020-07-20$36.83$79.8818,800——
2020-07-17$37.60$81.5521,700——
2020-07-16$38.73$84.0027,800——
2020-07-15$38.96$84.5053,300——
2020-07-14$37.58$81.5144,100——
2020-07-13$37.37$81.0532,300——
2020-07-10$37.22$80.7323,600——
2020-07-09$35.30$76.5629,600——
2020-07-08$36.84$79.9035,700——
2020-07-07$37.06$80.3840,600——
2020-07-06$38.52$83.5520,600——
2020-07-02$38.03$82.4828,900——
2020-07-01$38.23$82.9230,100——
2020-06-30$40.36$87.5438,000——
2020-06-29$39.56$85.8029,600——
2020-06-26$37.94$82.29111,700——
2020-06-25$38.97$83.7937,400——
2020-06-24$37.61$80.8648,900——
2020-06-23$39.07$84.0022,800——
2020-06-22$39.51$84.9531,800——
2020-06-19$39.09$84.0459,000——
2020-06-18$38.95$83.7427,000——
2020-06-17$38.69$83.1827,400——
2020-06-16$40.94$88.0236,700——
2020-06-15$39.44$84.8039,500——
2020-06-12$39.65$85.2539,700——
2020-06-11$38.15$82.0249,800——
2020-06-10$42.31$90.9734,200——
2020-06-09$45.32$97.4431,000——
2020-06-08$46.11$99.1437,100——
2020-06-05$45.18$97.1450,100——
2020-06-04$42.37$91.1032,600——
2020-06-03$42.67$91.7442,900——
2020-06-02$40.06$86.1322,300——
2020-06-01$40.04$86.0933,900——
2020-05-29$40.56$87.2038,800——
2020-05-28$41.78$89.8333,300——
2020-05-27$43.63$93.8032,400——
2020-05-26$40.63$87.3523,000——
2020-05-22$38.71$83.2322,600——
2020-05-21$38.55$82.8822,700——
2020-05-20$38.96$83.7629,000——
2020-05-19$36.43$78.3236,900——
2020-05-18$38.31$82.3742,500——
2020-05-15$35.09$75.4448,200——
2020-05-14$34.75$74.7166,200——
2020-05-13$35.00$75.2544,700——
2020-05-12$36.20$77.8336,900——
2020-05-11$38.40$82.5635,100——
2020-05-08$39.97$85.9432,300——
2020-05-07$38.33$82.4131,200——
2020-05-06$38.05$81.8137,700——
2020-05-05$39.16$84.1929,500——
2020-05-04$40.69$87.4822,700——
2020-05-01$41.19$88.5638,900——
2020-04-30$42.57$91.5342,600——
2020-04-29$44.42$95.5050,100——
2020-04-28$41.57$89.3850,400——
2020-04-27$40.77$87.6636,900——
2020-04-24$38.83$83.4823,500——
2020-04-23$38.73$83.2742,200——
2020-04-22$38.13$81.9843,000——
2020-04-21$38.05$81.8149,200——
2020-04-20$37.81$81.2933,500——
2020-04-17$38.48$82.7332,200——
2020-04-16$36.11$77.6455,800——
2020-04-15$37.36$80.3237,500——
2020-04-14$40.15$86.3249,900——
2020-04-13$41.04$88.2437,100——
2020-04-09$42.83$92.0864,900——
2020-04-08$39.83$85.6356,400——
2020-04-07$38.50$82.7760,300——
2020-04-06$39.05$83.9661,900——
2020-04-03$36.42$78.3050,000——
2020-04-02$37.93$81.5546,100——
2020-04-01$36.98$79.5155,300——
2020-03-31$40.40$86.8673,700——
2020-03-30$39.18$84.2470,700——
2020-03-27$36.46$78.3977,800——
2020-03-26$38.44$81.9164,800——
2020-03-25$35.65$75.9742,200——
2020-03-24$36.70$78.2157,500——
2020-03-23$34.12$72.7177,100——
2020-03-20$33.92$72.28103,600——
2020-03-19$36.39$77.55101,800——
2020-03-18$35.64$75.9577,500——
2020-03-17$40.13$85.5283,700——
2020-03-16$36.88$78.5972,400——
2020-03-13$41.98$89.4681,900——
2020-03-12$39.14$83.4185,900——
2020-03-11$42.60$90.7879,800——
2020-03-10$44.67$95.1971,600——
2020-03-09$44.64$95.1351,600——
2020-03-06$49.60$105.7051,300——
2020-03-05$49.95$106.4435,100——
2020-03-04$51.81$110.4141,300——
2020-03-03$51.55$109.8542,900——
2020-03-02$52.89$112.7156,400——
2020-02-28$51.31$109.3482,300——
2020-02-27$53.21$113.3949,100——
2020-02-26$55.06$117.3334,400——
2020-02-25$54.96$117.1250,100——
2020-02-24$55.54$118.3529,300——
2020-02-21$56.85$121.1523,700——
2020-02-20$57.30$122.1116,500——
2020-02-19$56.85$121.1524,400——
2020-02-18$57.02$121.5118,500——
2020-02-14$57.34$122.1914,000——
2020-02-13$57.81$123.1918,600——
2020-02-12$57.62$122.7914,300——
2020-02-11$57.91$123.4117,200——
2020-02-10$57.70$122.9627,300——
2020-02-07$57.27$122.0416,800——
2020-02-06$57.95$123.4922,500——
2020-02-05$58.52$124.7136,900——
2020-02-04$57.58$122.7033,400——
2020-02-03$57.36$122.2322,900——
2020-01-31$56.91$121.2731,800——
2020-01-30$58.64$124.9625,200——
2020-01-29$57.95$123.4924,100——
2020-01-28$58.43$124.5116,000——
2020-01-27$58.62$124.9226,900——
2020-01-24$58.91$125.5433,000——
2020-01-23$60.47$126.7347,700——
2020-01-22$61.49$128.8739,800——
2020-01-21$61.74$129.3924,500——
2020-01-17$62.42$130.8222,700——
2020-01-16$62.81$131.6322,000——
2020-01-15$61.76$129.4330,300——
2020-01-14$62.11$130.1729,900——
2020-01-13$62.80$131.6123,100——
2020-01-10$62.08$130.1032,800——
2020-01-09$61.90$129.7311,800——
2020-01-08$62.16$130.2713,000——
2020-01-07$61.95$129.8321,400——
2020-01-06$62.54$131.0730,400——
2020-01-03$63.01$132.0538,500——
2020-01-02$63.20$132.4528,700——