Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Southern Bncp (NQ: GSBC )

51.75 -1.18 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.456 6.487 6.456 6.486 3,606 +0.03(+0.46%)
Jan 30, 2003 6.584 6.565 6.424 6.456 13,823 -0.13(-2.02%)
Jan 29, 2003 6.584 6.589 6.565 6.589 4,507 +0.02(+0.28%)
Jan 28, 2003 6.594 6.594 6.555 6.570 10,517 +0.00(+0.07%)
Jan 27, 2003 6.612 6.612 6.565 6.566 6,611 -0.01(-0.10%)
Jan 24, 2003 6.609 6.609 6.562 6.572 49,885 -0.01(-0.20%)
Jan 23, 2003 6.542 6.585 6.504 6.585 5,108 +0.04(+0.64%)
Jan 22, 2003 6.482 6.544 6.481 6.544 184,214 +0.01(+0.16%)
Jan 21, 2003 6.472 6.534 6.452 6.534 6,010 +0.08(+1.21%)
Jan 17, 2003 6.491 6.545 6.439 6.456 16,227 -0.03(-0.41%)
Jan 16, 2003 6.389 6.522 6.389 6.482 17,730 +0.09(+1.41%)
Jan 15, 2003 6.404 6.421 6.361 6.392 80,537 +0.00(+0.05%)
Jan 14, 2003 6.346 6.404 6.346 6.389 10,818 +0.06(+1.00%)
Jan 13, 2003 6.314 6.364 6.314 6.326 5,709 -0.01(-0.18%)
Jan 10, 2003 6.322 6.337 6.306 6.337 70,620 +0.02(+0.24%)
Jan 09, 2003 6.115 6.322 6.115 6.322 21,035 +0.08(+1.33%)
Jan 08, 2003 6.123 6.241 6.051 6.239 26,445 +0.07(+1.08%)
Jan 07, 2003 6.105 6.228 6.085 6.173 26,144 -0.05(-0.78%)
Jan 06, 2003 6.075 6.231 6.075 6.221 4,507 +0.07(+1.11%)
Jan 03, 2003 6.198 6.226 6.086 6.153 23,139 -0.04(-0.72%)
Jan 02, 2003 6.113 6.198 6.113 6.198 12,321 +0.08(+1.36%)
Dec 31, 2002 6.311 6.311 6.115 6.115 12,922 -0.06(-0.97%)
Dec 30, 2002 6.153 6.223 6.130 6.174 18,932 +0.01(+0.22%)
Dec 27, 2002 6.239 6.239 6.161 6.161 6,310 -0.08(-1.28%)
Dec 26, 2002 6.243 6.254 6.241 6.241 1,502 -0.09(-1.42%)
Dec 24, 2002 6.254 6.331 6.243 6.331 3,005 -0.00(-0.05%)
Dec 23, 2002 6.303 6.334 6.274 6.334 13,222 +0.01(+0.21%)
Dec 20, 2002 6.303 6.331 6.274 6.321 33,357 +0.05(+0.74%)
Dec 19, 2002 6.294 6.294 6.274 6.274 52,890 -0.01(-0.19%)
Dec 18, 2002 6.298 6.322 6.254 6.286 15,025 -0.03(-0.47%)
Dec 17, 2002 6.303 6.331 6.299 6.316 7,512 -0.02(-0.37%)
Dec 16, 2002 6.322 6.339 6.298 6.339 16,828 +0.04(+0.58%)
Dec 13, 2002 6.303 6.331 6.303 6.303 5,709 -0.03(-0.45%)
Dec 12, 2002 6.331 6.331 6.329 6.331 2,103 +0.01(+0.13%)
Dec 11, 2002 6.268 6.322 6.268 6.322 12,621 +0.06(+0.90%)
Dec 10, 2002 6.254 6.288 6.241 6.266 5,709 +0.01(+0.11%)
Dec 09, 2002 6.259 6.279 6.259 6.259 18,030 -0.02(-0.32%)
Dec 06, 2002 6.274 6.281 6.274 6.279 901 +0.00(+0.08%)
Dec 05, 2002 6.244 6.274 6.243 6.274 11,720 -0.01(-0.13%)
Dec 04, 2002 6.281 6.303 6.281 6.283 2,704 +0.03(+0.53%)
Dec 03, 2002 6.324 6.324 6.248 6.249 4,507 -0.15(-2.39%)
Dec 02, 2002 6.437 6.474 6.239 6.402 17,129 -0.04(-0.57%)
Nov 29, 2002 6.496 6.504 6.439 6.439 8,414 -0.06(-0.90%)
Nov 27, 2002 6.411 6.497 6.346 6.497 34,859 +0.12(+1.90%)
Nov 26, 2002 6.332 6.422 6.276 6.376 17,429 +0.01(+0.13%)
Nov 25, 2002 6.401 6.401 6.304 6.367 12,321 -0.03(-0.42%)
Nov 22, 2002 6.366 6.394 6.326 6.394 15,025 +0.03(+0.42%)
Nov 21, 2002 6.406 6.419 6.367 6.367 5,409 -0.07(-1.11%)
Nov 20, 2002 6.402 6.439 6.362 6.439 7,512 +0.05(+0.78%)
Nov 19, 2002 6.357 6.392 6.298 6.389 7,512 +0.03(+0.47%)
Nov 18, 2002 6.419 6.419 6.359 6.359 3,606 -0.08(-1.24%)
Nov 15, 2002 6.386 6.472 6.349 6.439 11,419 +0.04(+0.70%)
Nov 14, 2002 6.347 6.399 6.296 6.394 14,725 +0.09(+1.43%)
Nov 13, 2002 6.322 6.401 6.296 6.304 4,207 -0.02(-0.29%)
Nov 12, 2002 6.422 6.422 6.313 6.322 5,409 +0.02(+0.29%)
Nov 11, 2002 6.291 6.304 6.291 6.304 1,803 +0.00(+0.06%)
Nov 08, 2002 6.314 6.367 6.289 6.301 16,528 +0.01(+0.19%)
Nov 07, 2002 6.439 6.439 6.289 6.289 6,611 -0.15(-2.33%)
Nov 06, 2002 6.439 6.439 6.416 6.439 7,813 +0.00(+0.00%)
Nov 05, 2002 6.436 6.439 6.406 6.439 6,310 +0.00(+0.03%)
Nov 04, 2002 6.331 6.439 6.331 6.437 10,818 +0.06(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.