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

Great Southern Bncp (NQ: GSBC )

51.30 -0.74 (-1.42%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 28, 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 (%)
Dec 31, 2008 6.852 7.614 6.728 7.614 66,201 +0.72(+10.42%)
Dec 30, 2008 6.868 6.981 6.728 6.895 17,991 -0.16(-2.26%)
Dec 29, 2008 6.862 7.161 6.629 7.055 37,262 +0.24(+3.52%)
Dec 26, 2008 6.835 6.842 6.675 6.815 37,562 -0.01(-0.10%)
Dec 24, 2008 6.862 6.941 6.689 6.822 18,543 -0.22(-3.12%)
Dec 23, 2008 6.888 7.154 6.675 7.041 37,413 +0.11(+1.63%)
Dec 22, 2008 6.868 6.928 6.669 6.928 28,741 +0.17(+2.56%)
Dec 19, 2008 6.555 6.795 6.243 6.755 33,483 +0.15(+2.32%)
Dec 18, 2008 6.728 6.728 6.535 6.602 14,968 -0.13(-1.88%)
Dec 17, 2008 6.283 6.848 6.056 6.728 78,671 +0.27(+4.12%)
Dec 16, 2008 6.156 6.582 5.857 6.462 30,542 +0.47(+7.77%)
Dec 15, 2008 6.422 6.422 5.744 5.996 21,734 -0.33(-5.16%)
Dec 12, 2008 5.692 6.322 5.677 6.322 10,968 +0.32(+5.40%)
Dec 11, 2008 6.023 6.183 5.790 5.998 13,955 -0.20(-3.29%)
Dec 10, 2008 6.575 6.589 5.664 6.203 12,020 -0.05(-0.75%)
Dec 09, 2008 6.249 6.489 5.777 6.249 50,519 +0.06(+0.97%)
Dec 08, 2008 5.351 6.655 5.351 6.189 36,404 +0.77(+14.11%)
Dec 05, 2008 4.885 5.424 4.885 5.424 3,455 +0.27(+5.30%)
Dec 04, 2008 5.424 5.424 4.962 5.151 2,785 +0.11(+2.25%)
Dec 03, 2008 5.098 5.331 4.925 5.038 41,362 -0.21(-4.06%)
Dec 02, 2008 4.832 5.487 4.832 5.251 16,625 +0.18(+3.54%)
Dec 01, 2008 5.278 5.364 4.932 5.071 40,286 -0.12(-2.31%)
Nov 28, 2008 5.983 5.983 5.191 5.191 17,924 -0.39(-6.92%)
Nov 26, 2008 5.284 5.903 4.978 5.577 51,303 +0.49(+9.54%)
Nov 25, 2008 4.865 5.164 4.679 5.091 108,758 +0.39(+8.36%)
Nov 24, 2008 4.905 5.164 4.692 4.699 43,224 +0.01(+0.14%)
Nov 21, 2008 5.171 5.191 4.692 4.692 95,742 -0.34(-6.75%)
Nov 20, 2008 5.557 5.557 4.898 5.031 37,322 -0.53(-9.57%)
Nov 19, 2008 6.136 6.143 5.464 5.564 31,571 -0.35(-5.96%)
Nov 18, 2008 5.983 6.143 5.324 5.917 51,957 -0.07(-1.22%)
Nov 17, 2008 6.050 6.096 5.910 5.990 17,294 -0.19(-3.02%)
Nov 14, 2008 6.655 6.655 6.043 6.176 35,245 -0.48(-7.20%)
Nov 13, 2008 6.203 6.921 6.203 6.655 65,794 +0.17(+2.67%)
Nov 12, 2008 6.429 6.961 6.283 6.482 38,040 +0.14(+2.20%)
Nov 11, 2008 6.599 6.599 6.236 6.342 73,917 -0.25(-3.83%)
Nov 10, 2008 6.669 6.815 6.535 6.595 11,506 +0.21(+3.23%)
Nov 07, 2008 6.848 6.848 6.316 6.389 23,644 +0.11(+1.80%)
Nov 06, 2008 6.322 6.442 6.223 6.276 25,621 -0.10(-1.57%)
Nov 05, 2008 6.795 6.805 6.329 6.376 43,553 -0.48(-6.99%)
Nov 04, 2008 6.935 6.981 6.655 6.855 22,703 +0.06(+0.88%)
Nov 03, 2008 6.382 7.154 5.990 6.795 49,945 -0.29(-4.13%)
Oct 31, 2008 6.362 7.101 6.321 7.088 61,107 +0.73(+11.40%)
Oct 30, 2008 6.439 6.616 6.176 6.362 42,716 +0.13(+2.03%)
Oct 29, 2008 6.183 6.276 6.030 6.236 17,260 -0.08(-1.26%)
Oct 28, 2008 6.322 6.526 5.996 6.316 34,267 +0.31(+5.21%)
Oct 27, 2008 6.050 6.169 5.976 6.003 17,769 -0.26(-4.14%)
Oct 24, 2008 6.316 6.316 6.110 6.263 7,813 +0.11(+1.73%)
Oct 23, 2008 6.103 6.336 6.070 6.156 41,162 +0.17(+2.89%)
Oct 22, 2008 6.183 6.183 5.983 5.983 9,993 +0.11(+1.93%)
Oct 21, 2008 6.316 6.429 5.724 5.870 31,525 -0.25(-4.13%)
Oct 20, 2008 6.615 6.662 6.096 6.123 29,816 -0.25(-3.97%)
Oct 17, 2008 6.516 6.902 6.362 6.376 24,280 -0.01(-0.10%)
Oct 16, 2008 6.489 6.489 6.023 6.382 24,706 -0.25(-3.71%)
Oct 15, 2008 5.990 6.629 5.990 6.629 52,065 +0.43(+6.98%)
Oct 14, 2008 6.609 6.655 5.996 6.196 34,075 -0.43(-6.43%)
Oct 13, 2008 7.214 7.314 5.996 6.622 72,447 +0.60(+9.94%)
Oct 10, 2008 6.136 6.715 5.750 6.023 91,828 +0.01(+0.22%)
Oct 09, 2008 6.043 6.182 5.870 6.010 70,312 -0.12(-1.95%)
Oct 08, 2008 7.321 7.321 6.130 6.130 67,946 -0.37(-5.64%)
Oct 07, 2008 7.720 7.946 6.289 6.496 122,157 -1.04(-13.86%)
Oct 06, 2008 8.399 8.652 7.008 7.540 161,786 -1.21(-13.84%)
Oct 03, 2008 8.718 8.752 8.406 8.752 32,156 +0.17(+1.94%)
Oct 02, 2008 8.685 8.752 8.432 8.585 43,597 -0.07(-0.77%)
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.