GREAT SOUTHN BANCORP Historical Stock Price

Below is the stock price history for Great Southn Bancorp GSBC. Data is recorded each day for the historical open, high, low, close and volume. The Great Southn Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Great Southn Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 52.25 53.025 52.20 53.00 462
2017-11-16 52.65 53.125 52.25 52.25 1,165
2017-11-15 52.50 52.75 51.95 52.25 564
2017-11-14 52.10 52.35 52.10 52.35 70
2017-11-13 50.20 52.00 50.20 52.00 409
2017-11-10 51.80 51.95 51.60 51.85 266
2017-11-09 50.75 51.95 50.70 51.25 2,177
2017-11-08 51.25 51.75 51.20 51.70 562
2017-11-07 52.75 52.75 51.40 51.55 812
2017-11-06 53.55 53.60 53.05 53.30 972
2017-11-03 54.00 54.05 53.80 53.85 758
2017-11-02 53.90 54.25 53.90 54.05 1,470
2017-11-01 54.30 54.30 53.20 53.50 1,559
2017-10-31 54.20 54.35 53.70 53.85 63
2017-10-30 54.90 54.90 53.50 53.50 628
2017-10-27 54.90 55.75 54.90 55.35 674
2017-10-26 54.85 55.55 54.85 55.30 817
2017-10-25 54.00 55.00 54.00 54.95 2,067
2017-10-24 54.35 54.90 54.35 54.675 407
2017-10-23 54.85 54.85 54.10 54.10 1,408
2017-10-20 56.75 56.75 54.75 55.05 1,437
2017-10-19 56.50 56.50 55.90 56.10 1,438
2017-10-18 56.55 57.10 56.45 57.05 401
2017-10-17 56.95 57.20 56.15 56.40 788
2017-10-16 56.85 57.35 56.85 57.30 719
2017-10-13 56.80 57.65 56.65 57.10 862
2017-10-12 57.35 58.45 57.30 57.30 6,185
2017-10-11 56.90 57.95 56.85 57.80 740
2017-10-10 56.50 57.05 56.50 57.05 1,185
2017-10-09 56.55 56.55 56.05 56.40 509

» More Great Southn Bancorp Stock Price History

To see other companies like Great Southn Bancorp (GSBC), view our stock market today for news, and other data.