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

Great Southern Bncp (NQ: GSBC )

53.28 +0.40 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2004 8.617 8.617 8.258 8.258 25,543 -0.24(-2.88%)
Apr 29, 2004 8.793 8.793 8.502 8.502 5,108 -0.20(-2.28%)
Apr 28, 2004 8.570 8.795 8.570 8.701 20,434 -0.10(-1.18%)
Apr 27, 2004 8.644 8.805 8.644 8.805 14,124 +0.18(+2.04%)
Apr 26, 2004 8.485 8.733 8.485 8.629 16,227 +0.16(+1.87%)
Apr 23, 2004 8.477 8.482 8.462 8.470 6,611 -0.08(-0.99%)
Apr 22, 2004 8.542 8.642 8.542 8.555 4,207 +0.09(+1.06%)
Apr 21, 2004 8.317 8.466 8.311 8.466 1,202 +0.05(+0.57%)
Apr 20, 2004 8.634 8.645 8.417 8.417 2,103 -0.01(-0.08%)
Apr 19, 2004 8.528 8.528 8.402 8.424 5,709 -0.13(-1.48%)
Apr 16, 2004 8.609 8.609 8.324 8.550 37,564 +0.08(+1.00%)
Apr 15, 2004 8.321 8.610 8.211 8.466 20,434 +0.11(+1.27%)
Apr 14, 2004 8.386 8.386 8.221 8.359 16,227 +0.02(+0.20%)
Apr 13, 2004 8.404 8.441 8.239 8.342 8,414 -0.09(-1.05%)
Apr 12, 2004 8.229 8.470 8.229 8.431 4,207 +0.09(+1.08%)
Apr 08, 2004 8.301 8.392 8.226 8.341 6,010 -0.05(-0.59%)
Apr 07, 2004 8.341 8.391 8.341 8.391 5,409 +0.08(+1.02%)
Apr 06, 2004 8.331 8.391 8.306 8.306 3,005 +0.02(+0.28%)
Apr 05, 2004 8.376 8.377 8.281 8.282 17,129 -0.09(-1.09%)
Apr 02, 2004 8.309 8.374 8.279 8.374 16,227 +0.07(+0.88%)
Apr 01, 2004 8.156 8.316 8.156 8.301 4,507 +0.13(+1.55%)
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%)
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.