Great Southern Bncp (NQ: GSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	48.59	49.35	47.60	49.19	57,741	+0.25(+0.52%)
Mar 30, 2023	49.50	49.67	48.45	48.94	31,840	-0.48(-0.96%)
Mar 29, 2023	50.07	50.24	48.88	49.41	36,249	-0.59(-1.18%)
Mar 28, 2023	50.52	50.69	49.82	50.00	38,388	-0.77(-1.51%)
Mar 27, 2023	51.36	51.84	50.62	50.77	24,163	+0.04(+0.08%)
Mar 24, 2023	49.07	50.87	48.70	50.73	33,209	+1.09(+2.19%)
Mar 23, 2023	51.20	51.52	49.64	49.64	29,896	-1.17(-2.31%)
Mar 22, 2023	51.50	52.17	50.72	50.82	67,491	-0.81(-1.57%)
Mar 21, 2023	51.07	51.85	50.71	51.63	39,803	+1.07(+2.11%)
Mar 20, 2023	50.59	51.85	50.40	50.56	37,957	+0.41(+0.83%)
Mar 17, 2023	52.77	52.77	49.60	50.14	148,118	-3.61(-6.72%)
Mar 16, 2023	51.79	54.28	50.72	53.76	50,934	+1.56(+2.99%)
Mar 15, 2023	50.71	52.56	50.18	52.20	45,229	-0.11(-0.20%)
Mar 14, 2023	53.37	55.06	52.16	52.30	47,992	+0.97(+1.89%)
Mar 13, 2023	49.57	51.81	48.22	51.33	85,253	+0.03(+0.06%)
Mar 10, 2023	50.67	52.06	50.06	51.30	52,229	-0.48(-0.93%)
Mar 09, 2023	54.04	54.04	51.28	51.78	29,014	-2.54(-4.68%)
Mar 08, 2023	54.56	54.56	53.92	54.32	22,134	-0.07(-0.12%)
Mar 07, 2023	55.24	55.24	54.22	54.39	15,991	-1.04(-1.88%)
Mar 06, 2023	55.79	55.79	54.82	55.43	26,756	-0.51(-0.91%)
Mar 03, 2023	55.62	56.17	55.23	55.94	21,195	+0.35(+0.62%)
Mar 02, 2023	55.63	55.71	55.17	55.60	18,616	-0.37(-0.65%)
Mar 01, 2023	55.75	56.22	55.36	55.96	22,127	-0.08(-0.14%)
Feb 28, 2023	56.24	56.67	56.04	56.04	25,333	-0.26(-0.46%)
Feb 27, 2023	56.30	56.70	55.91	56.30	11,326	-0.02(-0.03%)
Feb 24, 2023	56.12	56.32	55.97	56.32	15,362	-0.34(-0.60%)
Feb 23, 2023	56.13	56.71	56.11	56.65	18,035	+0.80(+1.43%)
Feb 22, 2023	56.21	56.41	55.58	55.86	23,232	-0.05(-0.09%)
Feb 21, 2023	56.30	56.34	55.86	55.90	20,624	-0.89(-1.56%)
Feb 17, 2023	56.17	56.91	56.10	56.79	18,656	+0.76(+1.36%)
Feb 16, 2023	56.03	56.77	55.93	56.03	10,550	-0.34(-0.61%)
Feb 15, 2023	55.79	56.47	55.68	56.37	16,945	+0.67(+1.20%)
Feb 14, 2023	55.65	56.20	55.60	55.70	11,696	-0.58(-1.03%)
Feb 13, 2023	56.54	56.54	55.88	56.28	20,166	+0.11(+0.19%)
Feb 10, 2023	56.07	56.41	55.96	56.17	14,038	+0.23(+0.41%)
Feb 09, 2023	56.02	56.11	55.45	55.94	14,789	+0.01(+0.02%)
Feb 08, 2023	56.25	56.44	55.77	55.93	15,878	-0.68(-1.21%)
Feb 07, 2023	56.05	56.90	55.99	56.62	13,047	+0.25(+0.44%)
Feb 06, 2023	55.53	56.59	55.53	56.37	16,932	-0.23(-0.41%)
Feb 03, 2023	56.29	56.84	56.21	56.60	19,960	+0.27(+0.49%)
Feb 02, 2023	55.66	56.32	55.56	56.32	19,002	+0.66(+1.18%)
Feb 01, 2023	56.15	56.39	55.34	55.66	49,731	-0.62(-1.10%)
Jan 31, 2023	55.08	56.29	54.95	56.28	29,760	+1.44(+2.63%)
Jan 30, 2023	54.17	55.07	54.17	54.83	23,150	+0.70(+1.30%)
Jan 27, 2023	54.00	54.57	53.91	54.13	17,575	+0.25(+0.46%)
Jan 26, 2023	53.95	55.01	53.20	53.88	19,820	+0.13(+0.23%)
Jan 25, 2023	55.48	55.81	53.76	53.76	26,394	-2.15(-3.84%)
Jan 24, 2023	56.38	56.65	54.45	55.90	31,610	-0.42(-0.75%)
Jan 23, 2023	56.48	56.66	56.28	56.33	14,462	+0.10(+0.17%)
Jan 20, 2023	56.55	56.55	55.79	56.23	20,588	+0.29(+0.52%)
Jan 19, 2023	55.32	56.15	55.28	55.94	21,829	+0.57(+1.03%)
Jan 18, 2023	57.30	57.30	55.15	55.37	21,687	-1.86(-3.25%)
Jan 17, 2023	57.89	57.89	57.07	57.23	13,848	-0.52(-0.90%)
Jan 13, 2023	56.61	57.95	56.61	57.75	22,533	+0.70(+1.23%)
Jan 12, 2023	56.58	57.69	56.43	57.05	15,733	+0.47(+0.83%)
Jan 11, 2023	57.27	57.33	56.49	56.58	17,533	-0.40(-0.71%)
Jan 10, 2023	56.63	57.13	56.63	56.98	19,385	+0.10(+0.17%)
Jan 09, 2023	57.95	57.95	56.40	56.89	15,503	-0.70(-1.22%)
Jan 06, 2023	57.03	57.71	57.03	57.59	18,545	+1.00(+1.77%)
Jan 05, 2023	56.69	56.93	56.03	56.59	19,261	-0.32(-0.56%)
Jan 04, 2023	57.25	57.46	56.68	56.91	13,074	-0.12(-0.20%)

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.