The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Great Southern Bancorp

  • GSBC
  • NASDAQ
  • Financial Services
  • Latest 31.90
  • Currency US$
  • Change 0.31
  • Percent Change 0.981 %
  • Volume 17,473
  • Thu Aug 21, 2014 01:04 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.90 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 32.16 31.26 31.50 31.90 17,473
Aug 20 31.64 31.22 31.53 31.59 15,868
Aug 19 32.20 31.64 32.20 31.85 15,176
Aug 18 32.18 31.53 31.53 32.17 19,807
Aug 15 31.78 30.81 31.71 31.18 23,650
Aug 14 32.00 31.22 31.22 31.43 16,931
Aug 13 31.40 30.47 30.47 31.08 6,979
Aug 12 31.15 30.59 31.15 30.80 4,680
Aug 11 31.76 31.01 31.42 31.30 9,589
Aug 8 31.23 30.49 30.85 31.16 9,306
Aug 7 31.26 30.86 31.18 30.87 11,017
Aug 6 31.65 30.37 30.37 31.26 14,461
Aug 5 30.77 30.26 30.26 30.57 8,015
Aug 4 30.80 30.15 30.80 30.43 12,788
Aug 1 31.33 30.46 31.33 30.57 18,699
Jul 31 31.75 29.86 30.09 31.18 38,907
Jul 30 30.80 29.98 30.26 30.43 17,924
Jul 29 31.29 30.06 30.30 30.29 11,511
Jul 28 30.41 29.53 30.10 30.04 14,712
Jul 25 30.13 29.84 30.00 29.98 23,628
Jul 24 31.12 30.00 30.60 30.11 13,976
Jul 23 30.90 30.26 30.63 30.49 9,783
Jul 22 31.09 30.58 30.60 30.85 12,100
Jul 21 30.68 30.15 30.67 30.61 12,721
Jul 18 31.08 30.07 30.07 31.02 26,721
Jul 17 31.56 30.00 31.31 30.15 22,051
Jul 16 31.89 31.06 31.47 31.56 17,540
Jul 15 31.68 30.93 31.50 31.45 14,504
Jul 14 31.77 31.20 31.77 31.37 16,253
Jul 11 31.79 31.02 31.79 31.37 21,980
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.