Great Southern Bncp (NQ: GSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.48	13.79	13.31	13.68	88,092	+0.21(+1.58%)
Jun 29, 2009	13.78	13.78	13.31	13.46	177,232	-0.43(-3.07%)
Jun 26, 2009	12.92	13.98	12.59	13.89	2,860,915	+0.93(+7.13%)
Jun 25, 2009	12.64	13.02	12.45	12.96	176,657	+0.20(+1.56%)
Jun 24, 2009	12.45	13.00	12.24	12.76	119,119	+0.34(+2.73%)
Jun 23, 2009	12.57	12.57	11.91	12.43	70,571	+0.08(+0.65%)
Jun 22, 2009	12.88	12.98	12.17	12.35	76,013	-0.59(-4.58%)
Jun 19, 2009	12.98	13.38	12.88	12.94	86,267	-0.04(-0.31%)
Jun 18, 2009	13.20	13.30	12.64	12.98	85,129	+0.33(+2.63%)
Jun 17, 2009	13.21	13.21	12.62	12.64	113,241	-0.41(-3.11%)
Jun 16, 2009	12.66	13.22	12.57	13.05	47,129	+0.39(+3.05%)
Jun 15, 2009	13.14	13.14	12.59	12.66	158,989	-0.49(-3.74%)
Jun 12, 2009	13.80	13.84	12.78	13.16	126,286	-0.61(-4.40%)
Jun 11, 2009	13.74	14.14	13.64	13.76	76,282	+0.21(+1.52%)
Jun 10, 2009	12.89	13.66	12.81	13.56	112,477	+0.78(+6.09%)
Jun 09, 2009	14.27	14.27	12.30	12.78	200,514	-1.50(-10.49%)
Jun 08, 2009	14.30	14.41	14.19	14.28	32,978	-0.21(-1.43%)
Jun 05, 2009	14.50	14.60	14.39	14.48	32,260	-0.06(-0.41%)
Jun 04, 2009	14.64	14.80	14.44	14.54	34,341	-0.03(-0.21%)
Jun 03, 2009	14.57	14.71	14.15	14.57	62,258	+0.10(+0.71%)
Jun 02, 2009	14.50	14.61	14.27	14.47	337,624	-0.05(-0.37%)
Jun 01, 2009	14.41	14.71	14.33	14.52	57,769	-0.06(-0.41%)
May 29, 2009	14.85	14.85	14.20	14.58	45,308	-0.15(-0.99%)
May 28, 2009	15.14	15.14	14.23	14.73	52,613	-0.17(-1.16%)
May 27, 2009	15.17	15.17	14.43	14.90	90,433	-0.33(-2.18%)
May 26, 2009	14.38	15.28	14.29	15.23	130,445	+0.95(+6.61%)
May 22, 2009	13.87	14.41	13.86	14.29	57,796	-0.11(-0.79%)
May 21, 2009	13.90	14.40	13.85	14.40	48,872	+0.14(+0.98%)
May 20, 2009	14.22	14.40	14.22	14.26	64,828	-0.08(-0.56%)
May 19, 2009	14.31	14.54	14.01	14.34	93,671	-0.27(-1.82%)
May 18, 2009	13.24	14.63	13.24	14.61	73,429	+1.37(+10.36%)
May 15, 2009	12.70	13.24	12.70	13.24	40,395	+0.03(+0.20%)
May 14, 2009	13.02	13.21	12.98	13.21	53,688	+0.33(+2.53%)
May 13, 2009	12.68	13.16	12.68	12.88	23,985	-0.24(-1.83%)
May 12, 2009	12.96	13.23	12.66	13.12	120,399	+0.24(+1.86%)
May 11, 2009	12.94	13.10	12.57	12.88	23,956	-0.10(-0.79%)
May 08, 2009	12.98	13.19	12.49	12.99	30,482	+0.01(+0.08%)
May 07, 2009	12.76	13.11	12.21	12.98	20,960	+0.37(+2.96%)
May 06, 2009	12.59	13.20	12.18	12.61	71,839	-0.28(-2.17%)
May 05, 2009	11.25	13.11	11.25	12.88	78,157	+1.38(+12.04%)
May 04, 2009	11.15	11.53	10.85	11.50	50,660	+0.65(+6.01%)
May 01, 2009	10.88	10.96	10.84	10.85	26,332	-0.13(-1.15%)
Apr 30, 2009	10.63	10.97	10.61	10.97	28,451	+0.33(+3.13%)
Apr 29, 2009	10.35	10.64	10.28	10.64	43,484	+0.30(+2.90%)
Apr 28, 2009	10.12	10.58	10.12	10.34	60,508	+0.24(+2.37%)
Apr 27, 2009	10.12	10.16	10.01	10.10	15,088	-0.05(-0.46%)
Apr 24, 2009	10.08	10.15	9.890	10.15	7,104	+0.01(+0.07%)
Apr 23, 2009	10.07	10.14	9.770	10.14	4,730	+0.07(+0.73%)
Apr 22, 2009	9.823	10.14	9.823	10.07	10,820	-0.04(-0.40%)
Apr 21, 2009	9.697	10.15	9.417	10.11	27,423	+0.27(+2.71%)
Apr 20, 2009	9.817	10.14	9.703	9.843	13,191	-0.23(-2.25%)
Apr 17, 2009	10.01	10.17	9.896	10.07	14,128	-0.09(-0.85%)
Apr 16, 2009	10.15	10.16	9.850	10.16	11,700	+0.01(+0.07%)
Apr 15, 2009	10.06	10.15	9.883	10.15	13,605	+0.13(+1.33%)
Apr 14, 2009	10.02	10.21	9.730	10.02	46,599	+0.07(+0.67%)
Apr 13, 2009	9.743	10.11	9.743	9.950	28,751	-0.05(-0.47%)
Apr 09, 2009	9.950	10.01	9.650	9.996	33,035	+0.18(+1.83%)
Apr 08, 2009	9.936	9.936	9.650	9.817	18,540	+0.11(+1.17%)
Apr 07, 2009	9.650	9.863	9.391	9.703	21,591	-0.16(-1.62%)
Apr 06, 2009	9.830	9.903	9.697	9.863	10,517	-0.04(-0.40%)
Apr 03, 2009	9.817	9.950	9.630	9.903	40,375	+0.09(+0.88%)
Apr 02, 2009	9.770	9.950	9.770	9.817	36,196	+0.02(+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.