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

Great Southern Bncp (NQ: GSBC )

52.73 +1.42 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Feb 02, 2004 7.820 7.873 7.707 7.870 10,818 +0.05(+0.70%)
Jan 30, 2004 7.820 7.820 7.778 7.815 3,906 -0.00(-0.06%)
Jan 29, 2004 7.693 7.820 7.693 7.820 13,222 +0.00(+0.02%)
Jan 28, 2004 7.803 7.820 7.773 7.818 37,263 +0.00(+0.04%)
Jan 27, 2004 7.689 7.820 7.689 7.815 38,165 +0.01(+0.15%)
Jan 26, 2004 7.803 7.803 7.720 7.803 43,574 +0.02(+0.21%)
Jan 23, 2004 7.770 7.787 7.703 7.787 5,108 +0.05(+0.65%)
Jan 22, 2004 7.895 7.895 7.712 7.737 8,113 -0.16(-2.00%)
Jan 21, 2004 7.877 7.895 7.783 7.895 9,015 -0.01(-0.08%)
Jan 20, 2004 7.833 7.903 7.792 7.901 9,315 +0.08(+1.06%)
Jan 16, 2004 7.903 7.903 7.795 7.818 8,414 -0.08(-1.07%)
Jan 15, 2004 7.900 7.903 7.790 7.903 5,601 +0.02(+0.32%)
Jan 14, 2004 7.620 7.878 7.600 7.878 73,109 +0.28(+3.70%)
Jan 13, 2004 7.857 7.862 7.504 7.597 34,453 -0.24(-3.02%)
Jan 12, 2004 7.780 7.895 7.780 7.833 3,831 -0.06(-0.78%)
Jan 09, 2004 7.893 7.895 7.813 7.895 5,114 -0.01(-0.11%)
Jan 08, 2004 7.872 7.903 7.753 7.903 13,850 +0.24(+3.15%)
Jan 07, 2004 7.885 7.886 7.662 7.662 1,502 -0.13(-1.69%)
Jan 06, 2004 7.703 7.873 7.695 7.793 6,911 +0.00(+0.02%)
Jan 05, 2004 7.921 7.921 7.670 7.792 8,414 -0.11(-1.39%)
Jan 02, 2004 7.690 7.901 7.690 7.901 28,548 +0.19(+2.42%)
Dec 31, 2003 7.822 7.845 7.664 7.715 20,735 -0.10(-1.32%)
Dec 30, 2003 7.703 7.873 7.703 7.818 10,517 +0.04(+0.51%)
Dec 29, 2003 7.687 7.778 7.615 7.778 31,082 +0.16(+2.16%)
Dec 26, 2003 7.609 7.614 7.609 7.614 2,103 +0.01(+0.20%)
Dec 24, 2003 7.612 7.612 7.599 7.599 12,077 +0.06(+0.75%)
Dec 23, 2003 7.650 7.654 7.542 7.542 3,344 +0.00(+0.04%)
Dec 22, 2003 7.685 7.685 7.539 7.539 4,591 -0.03(-0.42%)
Dec 19, 2003 7.674 7.682 7.495 7.570 12,940 +0.01(+0.15%)
Dec 18, 2003 7.454 7.607 7.421 7.559 39,739 +0.08(+1.07%)
Dec 17, 2003 7.437 7.479 7.366 7.479 5,424 +0.00(+0.02%)
Dec 16, 2003 7.273 7.479 7.273 7.477 20,368 +0.19(+2.67%)
Dec 15, 2003 7.487 7.487 7.283 7.283 15,867 -0.20(-2.63%)
Dec 12, 2003 7.296 7.479 7.296 7.479 47,409 +0.20(+2.70%)
Dec 11, 2003 7.279 7.321 7.213 7.283 7,212 +0.00(+0.05%)
Dec 10, 2003 7.279 7.321 7.238 7.279 3,606 +0.02(+0.32%)
Dec 09, 2003 7.296 7.312 7.238 7.256 6,908 -0.08(-1.11%)
Dec 08, 2003 7.294 7.354 7.229 7.337 7,212 +0.05(+0.73%)
Dec 05, 2003 7.263 7.311 7.184 7.284 5,962 +0.02(+0.30%)
Dec 04, 2003 7.181 7.263 7.138 7.263 10,046 +0.08(+1.16%)
Dec 03, 2003 7.337 7.349 7.179 7.179 15,864 -0.13(-1.80%)
Dec 02, 2003 7.229 7.337 7.154 7.311 21,736 +0.12(+1.71%)
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.