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 (%)
Sep 30, 2002 6.174 6.314 6.174 6.233 13,631 -0.07(-1.13%)
Sep 27, 2002 6.168 6.311 6.168 6.304 10,217 +0.01(+0.10%)
Sep 26, 2002 6.075 6.307 6.075 6.298 16,227 +0.07(+1.12%)
Sep 25, 2002 5.955 6.228 5.862 6.228 9,015 +0.28(+4.70%)
Sep 24, 2002 5.908 5.948 5.860 5.948 13,823 -0.05(-0.83%)
Sep 23, 2002 5.907 6.030 5.877 5.998 12,321 -0.03(-0.52%)
Sep 20, 2002 6.055 6.060 5.862 6.030 56,797 +0.07(+1.23%)
Sep 19, 2002 6.026 6.064 5.956 5.956 19,533 -0.08(-1.38%)
Sep 18, 2002 6.048 6.117 5.961 6.040 15,326 -0.06(-0.93%)
Sep 17, 2002 6.088 6.131 5.848 6.096 9,616 +0.02(+0.38%)
Sep 16, 2002 5.996 6.073 5.840 6.073 6,911 +0.08(+1.39%)
Sep 13, 2002 5.990 5.990 5.948 5.990 9,916 +0.04(+0.70%)
Sep 12, 2002 5.990 5.990 5.829 5.948 5,409 +0.07(+1.18%)
Sep 11, 2002 5.946 6.020 5.879 5.879 5,709 -0.02(-0.33%)
Sep 10, 2002 5.895 5.898 5.800 5.898 4,808 +0.01(+0.14%)
Sep 09, 2002 5.807 5.890 5.800 5.890 3,606 +0.01(+0.17%)
Sep 06, 2002 5.860 5.897 5.742 5.880 5,709 +0.11(+1.84%)
Sep 05, 2002 5.925 5.965 5.773 5.773 47,264 -0.15(-2.58%)
Sep 04, 2002 5.748 5.928 5.748 5.927 48,112 +0.14(+2.50%)
Sep 03, 2002 6.073 6.073 5.744 5.782 1,893,237 -0.31(-5.08%)
Aug 30, 2002 6.090 6.184 6.090 6.091 2,404 -0.09(-1.51%)
Aug 29, 2002 6.184 6.184 6.184 6.184 1,202 +0.03(+0.49%)
Aug 28, 2002 6.164 6.204 6.154 6.154 8,113 -0.04(-0.72%)
Aug 27, 2002 6.281 6.298 6.051 6.199 11,419 -0.08(-1.30%)
Aug 26, 2002 6.073 6.281 6.050 6.281 8,714 +0.13(+2.08%)
Aug 23, 2002 6.031 6.231 6.031 6.153 6,010 -0.04(-0.72%)
Aug 22, 2002 6.156 6.198 6.115 6.198 3,606 +0.04(+0.70%)
Aug 21, 2002 6.115 6.154 6.090 6.154 4,808 +0.10(+1.62%)
Aug 20, 2002 6.071 6.073 6.016 6.056 4,468 +0.10(+1.66%)
Aug 16, 2002 5.883 5.993 5.883 5.958 3,606 +0.00(+0.02%)
Aug 15, 2002 5.990 6.005 5.812 5.956 2,103 -0.03(-0.56%)
Aug 14, 2002 5.857 5.990 5.815 5.990 5,409 +0.09(+1.55%)
Aug 13, 2002 5.973 5.973 5.898 5.898 6,010 -0.05(-0.84%)
Aug 12, 2002 5.898 5.953 5.898 5.948 3,005 +0.04(+0.70%)
Aug 07, 2002 5.840 5.907 5.790 5.907 13,823 +0.06(+1.00%)
Aug 06, 2002 5.773 5.857 5.773 5.848 7,813 -0.01(-0.14%)
Aug 05, 2002 6.030 6.030 5.782 5.856 9,616 -0.01(-0.14%)
Aug 02, 2002 6.020 6.059 5.865 5.865 10,517 -0.15(-2.49%)
Aug 01, 2002 6.158 6.158 6.015 6.015 6,611 -0.21(-3.34%)
Jul 31, 2002 6.239 6.291 6.223 6.223 17,129 -0.03(-0.53%)
Jul 30, 2002 6.399 6.399 6.186 6.256 19,232 -0.20(-3.09%)
Jul 29, 2002 6.226 6.489 6.156 6.456 18,030 +0.02(+0.39%)
Jul 26, 2002 6.256 6.431 6.256 6.431 3,305 +0.02(+0.26%)
Jul 25, 2002 6.238 6.414 6.233 6.414 21,336 +0.17(+2.80%)
Jul 24, 2002 6.076 6.239 6.055 6.239 14,893 +0.14(+2.32%)
Jul 23, 2002 6.273 6.274 6.098 6.098 89,553 -0.23(-3.65%)
Jul 22, 2002 6.640 6.640 6.298 6.329 18,331 -0.34(-5.16%)
Jul 19, 2002 6.431 6.878 6.394 6.674 36,061 +0.02(+0.27%)
Jul 17, 2002 6.630 6.655 6.462 6.655 19,833 +0.30(+4.71%)
Jul 12, 2002 6.654 6.654 6.356 6.356 22,839 -0.26(-4.00%)
Jul 11, 2002 6.654 6.654 6.436 6.620 8,414 -0.03(-0.50%)
Jul 10, 2002 6.788 6.788 6.457 6.654 23,740 -0.10(-1.45%)
Jul 09, 2002 6.694 6.752 6.694 6.752 49,284 +0.06(+0.87%)
Jul 08, 2002 6.655 6.694 6.655 6.694 25,243 +0.04(+0.58%)
Jul 05, 2002 6.622 6.655 6.605 6.655 11,119 +0.01(+0.23%)
Jul 04, 2002 6.386 6.645 6.386 6.640 24,942 +0.00(+0.00%)
Jul 03, 2002 6.386 6.645 6.386 6.640 24,942 +0.19(+2.91%)
Jul 02, 2002 6.562 6.562 6.389 6.452 9,315 -0.04(-0.56%)
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.