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
2018-01-17 51.95 52.70 51.80 52.60 1,249
2018-01-16 52.85 53.00 52.25 52.25 819
2018-01-12 53.00 53.00 53.00 53.00 100
2018-01-11 52.10 52.50 51.90 52.00 3,475
2018-01-10 51.50 51.50 51.50 51.50 870
2018-01-09 52.00 52.00 51.60 51.60 163
2018-01-08 51.20 51.75 51.05 51.70 844
2018-01-05 51.10 51.35 51.00 51.35 379
2018-01-04 51.35 51.90 51.15 51.15 490
2018-01-03 51.10 51.25 50.80 51.20 867
2018-01-02 52.35 52.70 51.00 51.05 2,025
2017-12-29 51.90 52.15 51.90 51.95 581
2017-12-28 51.05 51.95 51.05 51.90 605
2017-12-27 52.10 52.15 52.10 52.15 101
2017-12-26 51.80 52.75 51.80 52.75 731
2017-12-22 52.15 52.30 52.05 52.05 373
2017-12-21 52.65 52.70 52.65 52.65 621
2017-12-20 52.50 52.65 51.90 52.65 662
2017-12-19 53.05 53.30 52.70 52.70 202
2017-12-18 53.30 53.90 53.15 53.20 705
2017-12-15 51.70 52.65 51.50 52.45 5,153
2017-12-14 52.30 52.30 51.85 51.95 374
2017-12-13 52.40 53.45 52.40 52.80 1,262
2017-12-12 52.15 52.70 51.90 52.60 772
2017-12-11 51.60 52.00 51.50 51.55 876
2017-12-08 52.55 52.55 51.90 51.90 891
2017-12-07 53.10 53.10 52.65 52.65 301
2017-12-06 53.65 53.675 53.20 53.30 1,595
2017-12-05 54.25 54.25 53.10 53.20 816
2017-12-04 55.05 55.20 54.15 54.15 1,081

» 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.