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
2018-06-19 58.60 59.65 58.60 59.65 461
2018-06-18 58.25 58.80 57.80 58.40 1,019
2018-06-15 57.60 58.35 57.60 58.00 3,306
2018-06-14 57.65 58.00 57.65 58.00 528
2018-06-13 57.70 57.80 57.40 57.80 1,239
2018-06-12 58.10 58.10 57.25 57.60 1,470
2018-06-11 59.10 59.10 58.15 58.20 664
2018-06-08 59.50 59.50 59.15 59.15 226
2018-06-07 59.60 59.60 59.30 59.50 700
2018-06-06 59.50 59.55 59.20 59.55 1,032
2018-06-05 59.35 59.45 58.75 59.15 584
2018-06-04 58.85 59.00 58.70 58.70 227
2018-06-01 58.50 58.50 58.15 58.20 133
2018-05-31 58.10 58.10 57.30 57.65 673
2018-05-30 57.35 58.20 57.35 57.90 1,207
2018-05-29 56.55 57.25 56.55 57.25 332
2018-05-25 57.30 57.60 57.15 57.50 162
2018-05-24 57.15 57.40 56.35 57.25 736
2018-05-23 57.90 58.00 57.35 57.50 797
2018-05-22 58.35 58.40 58.00 58.00 168
2018-05-21 57.55 58.00 57.50 57.50 290
2018-05-18 57.50 57.50 57.10 57.10 703
2018-05-17 56.90 57.60 56.90 57.55 1,484
2018-05-16 56.00 56.85 56.00 56.45 619
2018-05-15 55.25 56.00 55.25 55.95 627
2018-05-14 55.45 55.45 55.05 55.05 347
2018-05-11 56.05 56.05 55.55 55.70 902
2018-05-10 55.90 56.25 55.80 56.00 1,425
2018-05-09 55.75 56.35 55.75 56.35 315
2018-05-08 55.40 55.75 55.25 55.75 679

» 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.