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
2018-12-14 49.72 49.83 49.37 49.54 1,181
2018-12-13 51.22 51.71 50.11 50.31 1,993
2018-12-12 50.82 51.72 50.79 51.63 1,265
2018-12-11 51.81 51.81 50.10 50.96 1,300
2018-12-10 51.09 51.28 50.75 51.23 1,442
2018-12-07 52.08 52.08 51.25 51.95 2,490
2018-12-06 50.22 51.14 50.18 51.14 2,993
2018-12-04 52.39 52.39 50.94 51.11 403
2018-12-03 54.80 54.80 53.96 54.32 1,120
2018-11-30 54.65 54.70 54.19 54.64 1,071
2018-11-29 54.38 54.88 54.30 54.63 1,001
2018-11-28 54.00 55.01 53.72 55.01 1,077
2018-11-27 53.90 54.22 53.72 54.08 901
2018-11-26 53.24 54.10 53.24 53.97 885
2018-11-23 53.95 53.95 53.38 53.38 367
2018-11-21 54.27 54.27 53.77 53.77 749
2018-11-20 54.60 54.60 53.27 53.88 1,822
2018-11-19 54.36 54.66 54.15 54.66 608
2018-11-16 54.30 54.99 54.24 54.94 1,569
2018-11-15 54.37 54.69 54.30 54.47 561
2018-11-14 54.22 54.40 53.35 53.60 1,166
2018-11-13 53.59 53.72 53.59 53.715 89
2018-11-12 53.90 54.33 53.90 54.33 298
2018-11-09 54.60 54.60 53.61 53.79 537
2018-11-08 53.80 54.60 53.78 54.46 1,937
2018-11-07 54.30 54.41 54.21 54.41 444
2018-11-06 53.36 54.10 53.36 53.98 1,050
2018-11-05 54.13 54.13 53.52 53.73 379
2018-11-02 54.66 54.81 54.16 54.58 1,748
2018-11-01 53.76 53.91 53.03 53.45 1,399

» 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.