Great Southern Bancorp Inc. Common Stockのデータ

Great Southern Bancorp Inc. Common Stockの基本情報

名前 Great Southern Bancorp Inc. Common Stock
ティッカー GSBC
国 United States
上場年 1989.0
セクター Finance

Great Southern Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.38 51.55 51.98 51.55 23000.0 51.55
2021-02-12 51.99 50.53 51.47 51.74 33800.0 51.74
2021-02-11 52.95 51.12 52.39 51.35 28200.0 51.35
2021-02-10 53.55 51.77 53.55 51.94 32500.0 51.94
2021-02-09 53.25 52.06 52.17 53.01 19500.0 53.01
2021-02-08 52.77 51.69 51.69 52.55 20900.0 52.55
2021-02-05 51.83 51.01 51.06 51.57 15900.0 51.57
2021-02-04 51.84 50.74 50.75 51.45 17200.0 51.45
2021-02-03 50.91 49.46 49.88 50.67 36000.0 50.67
2021-02-02 50.51 49.41 49.87 49.92 51900.0 49.92
2021-02-01 49.97 48.42 49.29 49.59 36700.0 49.59
2021-01-29 49.82 48.59 49.78 49.17 66800.0 49.17
2021-01-28 50.16 47.71 48.88 49.71 41900.0 49.71
2021-01-27 49.65 47.22 49.08 48.27 40700.0 48.27
2021-01-26 50.4 48.9 49.0 50.2 29600.0 50.2
2021-01-25 51.49 49.19 50.45 50.49 22700.0 50.49
2021-01-22 51.25 49.09 49.71 51.16 26400.0 51.16
2021-01-21 51.12 49.31 51.11 50.35 29700.0 50.35
2021-01-20 51.92 50.72 51.43 51.25 26000.0 51.25
2021-01-19 52.0 50.86 51.71 51.69 22900.0 51.69
2021-01-15 52.09 51.12 51.2 51.49 25200.0 51.49
2021-01-14 51.89 51.28 51.6 51.85 30100.0 51.85
2021-01-13 51.58 50.42 51.58 51.13 20100.0 51.13
2021-01-12 52.36 50.72 51.15 51.8 29900.0 51.8
2021-01-11 51.05 49.75 50.04 50.88 29500.0 50.88
2021-01-08 52.04 49.75 52.04 50.71 29600.0 50.71
2021-01-07 52.27 51.03 52.27 51.68 37800.0 51.68
2021-01-06 52.24 48.76 50.0 51.69 67600.0 51.69
2021-01-05 49.5 48.38 48.38 48.92 27000.0 48.92
2021-01-04 49.47 48.17 49.1 48.63 33700.0 48.63
2020-12-31 49.23 48.62 49.07 48.9 32500.0 48.9
2020-12-30 49.28 48.53 48.53 48.74 19700.0 48.74
2020-12-29 50.18 48.39 50.18 48.55 28900.0 48.55
2020-12-28 50.68 49.79 50.32 50.02 31000.0 50.02
2020-12-24 50.19 48.83 49.81 50.0 23300.0 50.0
2020-12-23 50.09 48.23 48.35 50.01 44000.0 49.67
2020-12-22 48.79 48.15 48.72 48.2 68600.0 47.87
2020-12-21 49.36 48.0 49.27 48.75 54700.0 48.42
2020-12-18 50.18 48.9 50.18 49.5 181400.0 49.16
2020-12-17 50.72 49.0 50.69 50.05 57300.0 49.71
2020-12-16 48.99 48.34 48.99 48.74 22600.0 48.41
2020-12-15 48.98 47.96 47.96 48.87 29100.0 48.54
2020-12-14 48.36 47.81 48.25 48.08 41900.0 47.75
2020-12-11 48.66 47.25 47.83 48.05 28400.0 47.72
2020-12-10 48.69 47.57 47.89 48.14 31500.0 47.81
2020-12-09 49.13 48.1 48.96 48.3 25200.0 47.97
2020-12-08 48.71 48.0 48.0 48.49 21000.0 48.16
2020-12-07 48.5 47.34 48.34 48.19 26200.0 47.86
2020-12-04 48.99 47.77 47.77 48.7 26000.0 48.37
2020-12-03 48.29 46.94 48.04 47.65 39200.0 47.33
2020-12-02 48.23 46.71 46.71 47.67 41600.0 47.35
2020-12-01 47.45 45.39 46.78 47.0 65100.0 46.68
2020-11-30 47.64 45.77 47.3 45.9 82400.0 45.59
2020-11-27 48.11 47.07 47.96 47.76 27800.0 47.44
2020-11-25 48.55 47.38 47.78 47.76 22000.0 47.44
2020-11-24 49.8 46.89 47.54 48.64 43200.0 48.31
2020-11-23 47.55 45.81 46.5 47.02 59100.0 46.7
2020-11-20 46.79 45.12 46.03 46.32 49900.0 46.01
2020-11-19 46.67 45.18 46.67 46.66 44100.0 46.34
2020-11-18 47.91 46.53 47.5 46.53 31600.0 46.21
2020-11-17 47.68 45.8 46.26 47.26 34500.0 46.94
2020-11-16 48.33 45.58 46.58 46.99 29500.0 46.67
2020-11-13 45.86 44.4 44.62 45.39 28800.0 45.08
2020-11-12 45.83 44.08 44.39 45.04 33400.0 44.73
2020-11-11 47.47 44.55 46.15 45.12 40600.0 44.81
2020-11-10 49.23 41.27 44.75 45.9 49200.0 45.59
2020-11-09 46.98 41.33 42.48 44.06 58500.0 43.76
2020-11-06 41.72 40.01 41.72 40.1 33300.0 39.83
2020-11-05 41.36 38.81 39.88 41.36 22600.0 41.08
2020-11-04 42.32 39.36 42.25 39.94 32300.0 39.67
2020-11-03 42.98 41.98 42.34 42.87 27500.0 42.58
2020-11-02 41.71 41.04 41.37 41.71 15800.0 41.43
2020-10-30 41.38 40.17 40.17 40.95 44400.0 40.67
2020-10-29 40.82 39.3 39.6 40.77 34400.0 40.49
2020-10-28 40.67 39.51 39.9 39.92 36800.0 39.65
2020-10-27 41.71 40.01 41.54 40.74 29800.0 40.46
2020-10-26 41.88 41.13 41.39 41.74 20900.0 41.46
2020-10-23 42.04 40.76 40.76 41.74 31400.0 41.46
2020-10-22 40.85 40.1 40.1 40.54 26600.0 40.26
2020-10-21 39.93 38.78 39.37 39.29 14600.0 39.02
2020-10-20 39.65 38.72 38.72 39.24 22600.0 38.97
2020-10-19 39.35 38.62 39.06 38.72 14600.0 38.46
2020-10-16 40.57 38.4 40.57 39.06 20900.0 38.79
2020-10-15 39.01 38.24 38.32 38.8 36600.0 38.54
2020-10-14 40.12 38.43 39.06 38.43 23900.0 38.17
2020-10-13 43.02 38.5 40.12 38.59 34000.0 38.33
2020-10-12 40.44 38.78 39.03 40.11 29900.0 39.84
2020-10-09 40.0 38.66 39.43 39.07 21800.0 38.8
2020-10-08 39.46 38.25 39.46 39.18 24700.0 38.91
2020-10-07 39.46 38.49 38.56 38.99 36800.0 38.72
2020-10-06 39.5 37.28 38.7 38.14 37400.0 37.88
2020-10-05 38.45 37.36 37.46 38.2 26300.0 37.94
2020-10-02 37.37 35.79 35.79 37.12 21000.0 36.87
2020-10-01 36.49 35.88 36.41 36.43 29400.0 36.18
2020-09-30 36.85 35.94 36.36 36.22 45800.0 35.97
2020-09-29 36.93 35.43 36.71 36.17 61900.0 35.92
2020-09-28 37.07 35.04 35.67 36.89 52700.0 36.64
2020-09-25 35.49 34.49 34.82 35.29 45500.0 35.05
2020-09-24 35.74 34.35 34.4 35.3 65800.0 34.72
2020-09-23 35.88 34.32 35.06 34.37 39700.0 33.81
2020-09-22 36.35 34.83 35.96 34.94 42200.0 34.37
2020-09-21 37.16 35.4 37.06 35.68 58100.0 35.1
2020-09-18 38.29 37.58 38.29 37.75 103000.0 37.13
2020-09-17 38.2 37.56 37.72 38.01 30800.0 37.39
2020-09-16 38.51 37.61 37.79 38.18 41400.0 37.56
2020-09-15 38.4 37.55 38.4 37.73 37200.0 37.11
2020-09-14 38.5 37.78 37.78 38.22 40700.0 37.59
2020-09-11 37.92 37.25 37.67 37.49 34700.0 36.88
2020-09-10 38.36 37.55 38.36 37.59 47400.0 36.97
2020-09-09 38.87 37.81 38.82 38.04 40800.0 37.42
2020-09-08 39.38 38.02 39.38 38.43 45100.0 37.8
2020-09-04 40.17 39.06 39.95 39.53 46600.0 38.88
2020-09-03 40.0 39.05 39.18 39.15 36600.0 38.51
2020-09-02 39.5 38.25 38.47 39.08 47700.0 38.44
2020-09-01 38.91 38.04 38.07 38.54 42200.0 37.91
2020-08-31 39.38 38.0 38.2 38.54 69800.0 37.91
2020-08-28 38.69 37.63 38.36 38.4 29500.0 37.77
2020-08-27 38.56 37.3 37.3 37.93 27300.0 37.31
2020-08-26 38.25 37.18 38.19 37.25 25600.0 36.64
2020-08-25 39.32 38.35 39.23 38.72 21900.0 38.09
2020-08-24 38.96 37.3 37.61 38.85 28300.0 38.21
2020-08-21 37.89 36.8 37.87 37.35 42600.0 36.74
2020-08-20 38.25 37.51 37.51 37.85 37500.0 37.23
2020-08-19 38.62 37.73 37.91 38.12 23400.0 37.5
2020-08-18 38.73 37.59 38.73 37.81 30100.0 37.19
2020-08-17 39.46 38.53 39.46 38.8 22200.0 38.17
2020-08-14 39.88 38.06 38.63 39.82 32000.0 39.17
2020-08-13 39.92 38.65 39.88 39.06 37300.0 38.42
2020-08-12 41.42 39.61 41.42 40.24 22100.0 39.58
2020-08-11 41.12 40.38 40.68 40.71 25500.0 40.04
2020-08-10 40.32 38.9 38.97 39.91 45500.0 39.26
2020-08-07 38.99 37.14 37.14 38.94 23400.0 38.3
2020-08-06 37.93 37.01 37.52 37.41 26500.0 36.8
2020-08-05 37.65 36.67 37.0 37.45 43700.0 36.84
2020-08-04 36.58 36.07 36.37 36.58 37200.0 35.98
2020-08-03 36.72 35.8 36.5 36.51 32400.0 35.91
2020-07-31 37.0 35.51 36.35 36.07 43500.0 35.48
2020-07-30 37.11 36.28 37.11 36.7 32500.0 36.1
2020-07-29 38.05 36.67 36.9 37.76 30100.0 37.14
2020-07-28 37.42 36.7 36.7 36.88 31300.0 36.28
2020-07-27 38.05 36.55 37.88 36.65 33600.0 36.05
2020-07-24 39.18 38.02 39.18 38.04 22500.0 37.42
2020-07-23 39.07 37.65 38.52 39.01 60500.0 38.37
2020-07-22 39.31 38.0 38.78 38.38 34400.0 37.75
2020-07-21 39.46 36.84 38.88 38.95 31700.0 38.31
2020-07-20 37.64 36.76 37.53 36.83 18800.0 36.23
2020-07-17 39.13 37.6 38.54 37.6 21700.0 36.98
2020-07-16 39.47 38.01 38.8 38.73 27800.0 38.1
2020-07-15 39.46 38.07 38.44 38.96 53300.0 38.32
2020-07-14 39.9 36.76 37.6 37.58 44100.0 36.97
2020-07-13 38.23 36.93 37.91 37.37 32300.0 36.76
2020-07-10 37.22 35.31 35.31 37.22 23600.0 36.61
2020-07-09 37.82 34.88 36.54 35.3 29600.0 34.72
2020-07-08 37.59 35.99 36.81 36.84 35700.0 36.24
2020-07-07 38.52 36.99 38.05 37.06 40600.0 36.45
2020-07-06 39.73 37.66 39.3 38.52 20600.0 37.89
2020-07-02 40.23 37.74 39.4 38.03 28900.0 37.41
2020-07-01 40.5 38.02 40.44 38.23 30100.0 37.6
2020-06-30 40.71 39.1 39.1 40.36 38000.0 39.7
2020-06-29 39.8 38.42 38.42 39.56 29600.0 38.91
2020-06-26 38.67 36.68 38.21 37.94 111700.0 37.32
2020-06-25 39.0 37.0 37.11 38.97 37400.0 38.0
2020-06-24 38.95 37.0 38.95 37.61 48900.0 36.67
2020-06-23 40.51 39.01 40.21 39.07 22800.0 38.1
2020-06-22 39.96 38.48 38.63 39.51 31800.0 38.52
2020-06-19 39.52 38.01 39.52 39.09 59000.0 38.11
2020-06-18 39.57 38.06 38.14 38.95 27000.0 37.98
2020-06-17 40.84 38.34 40.84 38.69 27400.0 37.72
2020-06-16 41.9 39.95 41.27 40.94 36700.0 39.92
2020-06-15 39.64 37.3 38.06 39.44 39500.0 38.46
2020-06-12 40.17 38.2 40.06 39.65 39700.0 38.66
2020-06-11 40.5 37.94 39.52 38.15 49800.0 37.2
2020-06-10 44.97 42.07 44.97 42.31 34200.0 41.25
2020-06-09 45.96 43.96 45.27 45.32 31000.0 44.19
2020-06-08 46.35 45.13 46.35 46.11 37100.0 44.96
2020-06-05 46.11 44.51 44.79 45.18 50100.0 44.05
2020-06-04 43.13 39.91 42.24 42.37 32600.0 41.31
2020-06-03 43.56 40.8 40.8 42.67 42900.0 41.61
2020-06-02 40.98 39.56 40.29 40.06 22300.0 39.06
2020-06-01 41.62 40.02 40.88 40.04 33900.0 39.04
2020-05-29 42.44 40.0 41.31 40.56 38800.0 39.55
2020-05-28 44.25 41.58 43.93 41.78 33300.0 40.74
2020-05-27 44.2 41.43 42.0 43.63 32400.0 42.54
2020-05-26 41.2 40.13 40.13 40.63 23000.0 39.62
2020-05-22 39.15 38.06 38.77 38.71 22600.0 37.74
2020-05-21 39.37 38.55 38.96 38.55 22700.0 37.59
2020-05-20 39.05 37.23 37.32 38.96 29000.0 37.99
2020-05-19 38.3 36.39 38.11 36.43 36900.0 35.52
2020-05-18 38.67 36.66 36.66 38.31 42500.0 37.35
2020-05-15 35.52 33.19 34.53 35.09 48200.0 34.21
2020-05-14 35.0 32.62 33.84 34.75 66200.0 33.88
2020-05-13 35.69 33.66 35.68 35.0 44700.0 34.13
2020-05-12 38.79 36.04 38.79 36.2 36900.0 35.3
2020-05-11 39.38 37.99 39.23 38.4 35100.0 37.44
2020-05-08 40.27 38.44 39.32 39.97 32300.0 38.97
2020-05-07 38.95 37.92 38.75 38.33 31200.0 37.37
2020-05-06 39.46 37.87 39.2 38.05 37700.0 37.1
2020-05-05 41.91 38.95 41.5 39.16 29500.0 38.18
2020-05-04 41.69 39.87 40.84 40.69 22700.0 39.67
2020-05-01 41.81 39.88 41.28 41.19 38900.0 40.16
2020-04-30 44.33 42.14 43.09 42.57 42600.0 41.51
2020-04-29 45.9 40.61 43.23 44.42 50100.0 43.31
2020-04-28 42.1 40.84 41.3 41.57 50400.0 40.53
2020-04-27 41.43 38.94 38.94 40.77 36900.0 39.75
2020-04-24 39.17 38.0 38.64 38.83 23500.0 37.86
2020-04-23 39.45 38.12 38.76 38.73 42200.0 37.76
2020-04-22 39.89 37.23 39.29 38.13 43000.0 37.18
2020-04-21 38.71 36.01 37.92 38.05 49200.0 37.1
2020-04-20 38.61 36.5 37.43 37.81 33500.0 36.87
2020-04-17 38.99 37.17 37.17 38.48 32200.0 37.52
2020-04-16 37.64 34.69 37.26 36.11 55800.0 35.21
2020-04-15 39.54 37.28 38.36 37.36 37500.0 36.43
2020-04-14 45.69 39.31 42.61 40.15 49900.0 39.15
2020-04-13 43.26 40.28 42.3 41.04 37100.0 40.02
2020-04-09 43.27 39.99 40.5 42.83 64900.0 41.76
2020-04-08 39.97 38.83 38.91 39.83 56400.0 38.84
2020-04-07 40.65 37.13 40.0 38.5 60300.0 37.54
2020-04-06 39.22 37.91 37.91 39.05 61900.0 38.08
2020-04-03 37.7 35.42 37.7 36.42 50000.0 35.51
2020-04-02 38.74 36.66 36.71 37.93 46100.0 36.98
2020-04-01 39.16 36.58 38.37 36.98 55300.0 36.06
2020-03-31 40.46 38.22 38.75 40.4 73700.0 39.39
2020-03-30 39.48 36.64 36.75 39.18 70700.0 38.2
2020-03-27 37.9 36.23 36.79 36.46 77800.0 35.55
2020-03-26 38.86 35.76 35.76 38.44 64800.0 37.15
2020-03-25 37.82 35.11 36.62 35.65 42200.0 34.45
2020-03-24 36.84 33.46 35.79 36.7 57500.0 35.47
2020-03-23 34.76 32.23 33.59 34.12 77100.0 32.97
2020-03-20 37.7 33.68 36.09 33.92 103600.0 32.78
2020-03-19 37.0 34.0 35.24 36.39 101800.0 35.17
2020-03-18 39.56 35.02 37.74 35.64 77500.0 34.44
2020-03-17 41.4 37.13 37.98 40.13 83700.0 38.78
2020-03-16 38.96 36.74 38.07 36.88 72400.0 35.64
2020-03-13 42.58 39.01 40.89 41.98 81900.0 40.57
2020-03-12 42.29 38.81 40.61 39.14 85900.0 37.83
2020-03-11 46.98 41.93 44.33 42.6 79800.0 41.17
2020-03-10 46.52 43.01 46.01 44.67 71600.0 43.17
2020-03-09 47.96 44.34 47.03 44.64 51600.0 43.14
2020-03-06 50.08 48.39 48.39 49.6 51300.0 47.93
2020-03-05 51.08 49.09 50.91 49.95 35100.0 48.27
2020-03-04 52.1 51.04 51.93 51.81 41300.0 50.07
2020-03-03 53.44 51.22 52.52 51.55 42900.0 49.82
2020-03-02 52.9 50.56 51.25 52.89 56400.0 51.11
2020-02-28 52.95 49.56 51.68 51.31 82300.0 49.59
2020-02-27 55.03 53.04 54.56 53.21 49100.0 51.42
2020-02-26 56.11 55.06 55.17 55.06 34400.0 53.21
2020-02-25 55.97 54.8 55.54 54.96 50100.0 53.11
2020-02-24 56.18 55.48 55.73 55.54 29300.0 53.68
2020-02-21 57.25 56.53 57.25 56.85 23700.0 54.94
2020-02-20 57.36 56.82 56.82 57.3 16500.0 55.38
2020-02-19 57.36 56.83 57.13 56.85 24400.0 54.94
2020-02-18 57.37 56.6 57.2 57.02 18500.0 55.11