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

Great Southern Bncp (NQ: GSBC )

51.39 -0.65 (-1.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2003 6.700 6.788 6.700 6.704 2,103 -0.06(-0.84%)
Aug 28, 2003 6.768 6.813 6.680 6.760 175,199 -0.04(-0.66%)
Aug 27, 2003 6.822 6.863 6.763 6.805 3,906 -0.02(-0.24%)
Aug 26, 2003 6.697 6.822 6.664 6.822 11,119 +0.10(+1.54%)
Aug 25, 2003 6.900 6.900 6.655 6.718 38,465 -0.03(-0.42%)
Aug 22, 2003 6.902 6.983 6.747 6.747 10,818 -0.17(-2.43%)
Aug 21, 2003 6.980 6.985 6.915 6.915 9,616 -0.01(-0.17%)
Aug 20, 2003 6.930 6.958 6.867 6.926 12,621 -0.03(-0.45%)
Aug 19, 2003 6.903 6.960 6.867 6.958 21,035 +0.05(+0.80%)
Aug 18, 2003 6.809 6.903 6.809 6.903 16,528 +0.06(+0.88%)
Aug 15, 2003 6.843 6.843 6.813 6.843 7,813 +0.01(+0.22%)
Aug 14, 2003 6.827 6.828 6.827 6.828 901 -0.01(-0.22%)
Aug 13, 2003 6.798 6.870 6.787 6.843 14,725 -0.00(-0.02%)
Aug 12, 2003 6.728 6.845 6.728 6.845 3,606 +0.06(+0.96%)
Aug 11, 2003 6.740 6.780 6.740 6.780 2,103 +0.08(+1.19%)
Aug 08, 2003 6.783 6.783 6.700 6.700 2,704 -0.08(-1.18%)
Aug 07, 2003 6.697 6.780 6.630 6.780 9,616 +0.03(+0.47%)
Aug 06, 2003 6.615 6.783 6.614 6.748 4,507 +0.13(+1.99%)
Aug 05, 2003 6.745 6.745 6.617 6.617 8,113 -0.16(-2.43%)
Aug 04, 2003 6.657 6.782 6.657 6.782 9,916 +0.05(+0.74%)
Aug 01, 2003 6.752 6.752 6.697 6.732 135,691 -0.07(-1.08%)
Jul 31, 2003 6.783 6.825 6.745 6.805 14,725 +0.06(+0.94%)
Jul 30, 2003 6.743 6.825 6.664 6.742 33,958 +0.05(+0.80%)
Jul 29, 2003 6.900 6.900 6.655 6.689 17,429 +0.00(+0.00%)
Jul 28, 2003 6.852 6.852 6.659 6.689 12,321 +0.02(+0.32%)
Jul 25, 2003 6.822 6.827 6.614 6.667 11,720 -0.01(-0.20%)
Jul 24, 2003 6.759 6.897 6.680 6.680 22,538 -0.05(-0.69%)
Jul 23, 2003 6.902 6.903 6.655 6.727 22,238 -0.11(-1.65%)
Jul 22, 2003 6.755 6.865 6.609 6.840 10,517 +0.22(+3.27%)
Jul 21, 2003 6.662 6.662 6.624 6.624 12,922 -0.04(-0.60%)
Jul 18, 2003 6.650 6.664 6.645 6.664 5,108 -0.01(-0.12%)
Jul 17, 2003 6.704 6.704 6.649 6.672 6,911 -0.05(-0.75%)
Jul 16, 2003 6.690 6.790 6.690 6.722 6,310 -0.04(-0.64%)
Jul 15, 2003 6.763 6.842 6.690 6.765 36,362 -0.08(-1.21%)
Jul 14, 2003 6.822 6.848 6.740 6.848 72,423 +0.03(+0.39%)
Jul 11, 2003 6.564 6.822 6.527 6.822 48,382 +0.26(+3.93%)
Jul 10, 2003 6.489 6.564 6.421 6.564 9,916 +0.11(+1.68%)
Jul 09, 2003 6.524 6.572 6.456 6.456 20,134 -0.15(-2.22%)
Jul 08, 2003 6.530 6.602 6.509 6.602 23,139 +0.12(+1.93%)
Jul 07, 2003 6.391 6.477 6.367 6.477 21,937 +0.10(+1.51%)
Jul 03, 2003 6.387 6.439 6.381 6.381 6,911 -0.03(-0.52%)
Jul 02, 2003 6.356 6.414 6.339 6.414 4,507 +0.07(+1.18%)
Jul 01, 2003 6.397 6.497 6.339 6.339 12,922 -0.07(-1.14%)
Jun 30, 2003 6.322 6.456 6.256 6.412 51,087 +0.07(+1.15%)
Jun 27, 2003 6.517 6.522 6.356 6.339 11,720 -0.18(-2.73%)
Jun 26, 2003 6.486 6.555 6.481 6.517 7,212 +0.01(+0.13%)
Jun 25, 2003 6.451 6.555 6.446 6.509 6,611 -0.02(-0.33%)
Jun 24, 2003 6.387 6.535 6.366 6.530 12,922 +0.20(+3.10%)
Jun 23, 2003 6.389 6.389 6.314 6.334 8,414 -0.08(-1.25%)
Jun 20, 2003 6.555 6.555 6.392 6.414 13,823 -0.02(-0.26%)
Jun 19, 2003 6.549 6.582 6.431 6.431 12,020 -0.12(-1.80%)
Jun 18, 2003 6.555 6.555 6.549 6.549 5,709 -0.02(-0.35%)
Jun 17, 2003 6.569 6.605 6.401 6.572 12,621 +0.23(+3.67%)
Jun 16, 2003 6.481 6.492 6.339 6.339 23,740 +0.00(+0.00%)
Jun 13, 2003 6.439 6.487 6.339 6.339 14,124 -0.02(-0.26%)
Jun 12, 2003 6.509 6.570 6.216 6.356 51,988 -0.18(-2.80%)
Jun 11, 2003 6.447 6.545 6.422 6.539 120,806 +0.09(+1.39%)
Jun 10, 2003 6.231 6.489 6.231 6.449 130,423 +0.21(+3.36%)
Jun 09, 2003 6.298 6.298 6.239 6.239 4,207 -0.06(-0.92%)
Jun 06, 2003 6.214 6.322 6.214 6.298 17,129 +0.01(+0.13%)
Jun 05, 2003 6.281 6.311 6.281 6.289 3,305 +0.01(+0.14%)
Jun 04, 2003 6.186 6.298 6.181 6.281 33,056 +0.16(+2.67%)
Jun 03, 2003 6.166 6.181 6.118 6.118 3,005 -0.02(-0.38%)
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.