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

Great Southern Bncp (NQ: GSBC )

50.96 -1.08 (-2.08%)
Streaming Delayed Price Updated: 3:23 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 (%)
Mar 31, 2004 8.277 8.319 8.174 8.174 6,010 -0.09(-1.10%)
Mar 30, 2004 8.154 8.294 8.154 8.265 4,507 -0.00(-0.03%)
Mar 29, 2004 8.169 8.268 8.153 8.268 9,916 +0.14(+1.76%)
Mar 26, 2004 8.224 8.317 8.124 8.124 2,404 +0.07(+0.85%)
Mar 25, 2004 7.887 8.231 7.887 8.056 11,119 +0.12(+1.49%)
Mar 24, 2004 7.872 7.950 7.827 7.938 7,212 +0.02(+0.30%)
Mar 23, 2004 7.807 7.935 7.807 7.915 2,404 +0.08(+1.08%)
Mar 22, 2004 7.822 7.908 7.822 7.830 93,459 -0.05(-0.61%)
Mar 19, 2004 8.104 8.158 7.878 7.878 18,631 -0.25(-3.05%)
Mar 18, 2004 8.241 8.241 8.126 8.126 3,005 -0.19(-2.32%)
Mar 17, 2004 8.292 8.319 8.133 8.319 10,517 +0.08(+0.97%)
Mar 16, 2004 8.164 8.258 8.075 8.239 12,321 +0.08(+1.04%)
Mar 15, 2004 8.224 8.224 8.138 8.154 11,720 -0.16(-1.98%)
Mar 12, 2004 7.888 8.319 7.888 8.319 19,833 +0.40(+5.04%)
Mar 11, 2004 8.136 8.136 7.845 7.920 28,849 -0.00(-0.02%)
Mar 10, 2004 8.114 8.126 7.921 7.921 5,409 -0.04(-0.48%)
Mar 09, 2004 8.035 8.126 7.960 7.960 10,818 -0.06(-0.75%)
Mar 08, 2004 8.136 8.161 8.020 8.020 1,202 -0.09(-1.13%)
Mar 05, 2004 7.986 8.169 7.986 8.111 5,709 +0.10(+1.29%)
Mar 04, 2004 8.108 8.108 8.005 8.008 5,709 -0.10(-1.27%)
Mar 03, 2004 8.258 8.258 8.111 8.111 6,911 -0.16(-1.93%)
Mar 02, 2004 8.351 8.354 8.271 8.271 3,606 -0.08(-0.92%)
Mar 01, 2004 8.299 8.347 8.279 8.347 3,005 +0.05(+0.58%)
Feb 27, 2004 8.299 8.354 8.299 8.299 7,512 -0.05(-0.66%)
Feb 26, 2004 8.352 8.354 8.301 8.354 7,212 +0.05(+0.60%)
Feb 25, 2004 8.354 8.354 8.297 8.304 12,321 +0.03(+0.32%)
Feb 24, 2004 8.161 8.339 8.161 8.277 9,315 +0.13(+1.61%)
Feb 23, 2004 8.146 8.184 8.136 8.146 7,813 +0.06(+0.74%)
Feb 20, 2004 8.232 8.232 8.086 8.086 10,217 -0.09(-1.10%)
Feb 19, 2004 8.279 8.279 8.176 8.176 5,409 -0.09(-1.11%)
Feb 18, 2004 8.304 8.337 8.268 8.268 3,606 -0.04(-0.44%)
Feb 17, 2004 8.209 8.321 8.208 8.304 6,611 +0.08(+0.99%)
Feb 13, 2004 8.352 8.354 8.223 8.223 9,616 -0.10(-1.16%)
Feb 12, 2004 8.246 8.319 8.246 8.319 4,507 -0.03(-0.40%)
Feb 11, 2004 8.246 8.352 8.234 8.352 12,321 -0.00(-0.02%)
Feb 10, 2004 8.194 8.354 8.194 8.354 7,212 +0.10(+1.27%)
Feb 09, 2004 8.161 8.249 8.161 8.249 8,714 +0.12(+1.43%)
Feb 06, 2004 8.043 8.133 8.043 8.133 2,103 +0.21(+2.60%)
Feb 05, 2004 7.827 7.985 7.827 7.926 6,611 +0.14(+1.79%)
Feb 04, 2004 7.859 7.903 7.738 7.787 43,273 -0.09(-1.12%)
Feb 03, 2004 7.823 7.878 7.822 7.875 14,424 +0.01(+0.06%)
Feb 02, 2004 7.820 7.873 7.707 7.870 10,818 +0.05(+0.70%)
Jan 30, 2004 7.820 7.820 7.778 7.815 3,906 -0.00(-0.06%)
Jan 29, 2004 7.693 7.820 7.693 7.820 13,222 +0.00(+0.02%)
Jan 28, 2004 7.803 7.820 7.773 7.818 37,263 +0.00(+0.04%)
Jan 27, 2004 7.689 7.820 7.689 7.815 38,165 +0.01(+0.15%)
Jan 26, 2004 7.803 7.803 7.720 7.803 43,574 +0.02(+0.21%)
Jan 23, 2004 7.770 7.787 7.703 7.787 5,108 +0.05(+0.65%)
Jan 22, 2004 7.895 7.895 7.712 7.737 8,113 -0.16(-2.00%)
Jan 21, 2004 7.877 7.895 7.783 7.895 9,015 -0.01(-0.08%)
Jan 20, 2004 7.833 7.903 7.792 7.901 9,315 +0.08(+1.06%)
Jan 16, 2004 7.903 7.903 7.795 7.818 8,414 -0.08(-1.07%)
Jan 15, 2004 7.900 7.903 7.790 7.903 5,601 +0.02(+0.32%)
Jan 14, 2004 7.620 7.878 7.600 7.878 73,109 +0.28(+3.70%)
Jan 13, 2004 7.857 7.862 7.504 7.597 34,453 -0.24(-3.02%)
Jan 12, 2004 7.780 7.895 7.780 7.833 3,831 -0.06(-0.78%)
Jan 09, 2004 7.893 7.895 7.813 7.895 5,114 -0.01(-0.11%)
Jan 08, 2004 7.872 7.903 7.753 7.903 13,850 +0.24(+3.15%)
Jan 07, 2004 7.885 7.886 7.662 7.662 1,502 -0.13(-1.69%)
Jan 06, 2004 7.703 7.873 7.695 7.793 6,911 +0.00(+0.02%)
Jan 05, 2004 7.921 7.921 7.670 7.792 8,414 -0.11(-1.39%)
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.