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
2018-09-20 57.50 58.50 57.50 58.25 2,772
2018-09-19 57.15 57.15 56.55 56.55 630
2018-09-18 57.60 57.60 56.85 56.85 1,036
2018-09-17 57.75 57.75 57.15 57.40 1,588
2018-09-14 56.75 57.55 56.60 57.55 1,213
2018-09-13 58.95 58.95 57.30 57.45 1,482
2018-09-12 59.65 59.65 58.20 58.95 611
2018-09-11 59.70 59.75 59.20 59.75 746
2018-09-10 59.80 59.85 59.60 59.60 336
2018-09-07 58.80 58.95 58.80 58.95 108
2018-09-06 59.60 59.60 59.00 59.15 23
2018-09-05 59.70 59.70 59.70 59.70 2
2018-09-04 59.50 59.50 58.80 59.05 440
2018-08-31 58.85 59.35 58.85 59.15 160
2018-08-30 58.70 59.30 58.50 59.00 792
2018-08-29 58.95 58.95 58.95 58.95 100
2018-08-27 60.05 60.05 59.70 59.70 20
2018-08-24 60.70 60.70 60.35 60.35 667
2018-08-23 60.35 60.35 60.25 60.35 306
2018-08-22 61.00 61.00 60.95 60.95 200
2018-08-21 59.85 61.15 59.85 61.15 497
2018-08-20 59.55 59.75 59.55 59.75 250
2018-08-17 58.85 59.85 58.85 59.85 28
2018-08-16 59.25 59.70 59.15 59.25 568
2018-08-15 59.35 59.70 58.75 58.75 121
2018-08-14 59.85 60.10 59.85 60.10 500
2018-08-13 59.20 59.20 59.20 59.20 500
2018-08-10 60.10 60.20 59.90 59.90 337
2018-08-09 60.55 60.55 59.90 60.40 1,200
2018-08-08 58.60 59.95 58.60 59.95 483

» 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.