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

Great Southern Bncp (NQ: GSBC )

53.19 -0.05 (-0.09%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 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 (%)
May 28, 2004 9.109 9.271 9.109 9.271 20,434 -0.02(-0.23%)
May 27, 2004 9.218 9.292 9.153 9.292 7,813 +0.07(+0.81%)
May 26, 2004 9.064 9.218 9.043 9.218 15,626 +0.18(+2.03%)
May 25, 2004 8.920 9.035 8.916 9.035 42,372 +0.01(+0.13%)
May 24, 2004 8.970 9.066 8.936 9.023 7,813 +0.12(+1.32%)
May 21, 2004 9.018 9.018 8.886 8.905 8,113 +0.04(+0.51%)
May 20, 2004 9.016 9.018 8.860 8.860 18,030 -0.14(-1.57%)
May 19, 2004 8.901 9.010 8.860 9.001 16,227 +0.14(+1.63%)
May 18, 2004 8.752 8.868 8.752 8.857 4,808 -0.01(-0.09%)
May 17, 2004 8.713 8.865 8.614 8.865 16,528 +0.06(+0.64%)
May 14, 2004 8.730 8.830 8.670 8.808 9,015 -0.00(-0.04%)
May 13, 2004 8.818 8.818 8.678 8.812 8,113 +0.04(+0.51%)
May 12, 2004 8.612 8.817 8.610 8.767 15,326 +0.04(+0.51%)
May 11, 2004 8.570 8.730 8.570 8.722 11,419 +0.05(+0.60%)
May 10, 2004 8.708 8.725 8.610 8.670 10,517 +0.02(+0.19%)
May 07, 2004 8.719 8.815 8.620 8.654 20,735 -0.02(-0.19%)
May 06, 2004 8.735 8.735 8.569 8.670 13,823 -0.02(-0.19%)
May 05, 2004 8.687 8.687 8.587 8.687 13,222 +0.09(+1.10%)
May 04, 2004 8.610 8.777 8.557 8.592 17,129 +0.11(+1.27%)
May 03, 2004 8.236 8.484 8.236 8.484 11,419 +0.23(+2.74%)
Apr 30, 2004 8.617 8.617 8.258 8.258 25,543 -0.24(-2.88%)
Apr 29, 2004 8.793 8.793 8.502 8.502 5,108 -0.20(-2.28%)
Apr 28, 2004 8.570 8.795 8.570 8.701 20,434 -0.10(-1.18%)
Apr 27, 2004 8.644 8.805 8.644 8.805 14,124 +0.18(+2.04%)
Apr 26, 2004 8.485 8.733 8.485 8.629 16,227 +0.16(+1.87%)
Apr 23, 2004 8.477 8.482 8.462 8.470 6,611 -0.08(-0.99%)
Apr 22, 2004 8.542 8.642 8.542 8.555 4,207 +0.09(+1.06%)
Apr 21, 2004 8.317 8.466 8.311 8.466 1,202 +0.05(+0.57%)
Apr 20, 2004 8.634 8.645 8.417 8.417 2,103 -0.01(-0.08%)
Apr 19, 2004 8.528 8.528 8.402 8.424 5,709 -0.13(-1.48%)
Apr 16, 2004 8.609 8.609 8.324 8.550 37,564 +0.08(+1.00%)
Apr 15, 2004 8.321 8.610 8.211 8.466 20,434 +0.11(+1.27%)
Apr 14, 2004 8.386 8.386 8.221 8.359 16,227 +0.02(+0.20%)
Apr 13, 2004 8.404 8.441 8.239 8.342 8,414 -0.09(-1.05%)
Apr 12, 2004 8.229 8.470 8.229 8.431 4,207 +0.09(+1.08%)
Apr 08, 2004 8.301 8.392 8.226 8.341 6,010 -0.05(-0.59%)
Apr 07, 2004 8.341 8.391 8.341 8.391 5,409 +0.08(+1.02%)
Apr 06, 2004 8.331 8.391 8.306 8.306 3,005 +0.02(+0.28%)
Apr 05, 2004 8.376 8.377 8.281 8.282 17,129 -0.09(-1.09%)
Apr 02, 2004 8.309 8.374 8.279 8.374 16,227 +0.07(+0.88%)
Apr 01, 2004 8.156 8.316 8.156 8.301 4,507 +0.13(+1.55%)
Mar 31, 2004 8.277 8.319 8.174 8.174 6,010 -0.09(-1.10%)
Mar 30, 2004 8.154 8.294 8.154 8.265 4,507 -0.00(-0.03%)
Mar 29, 2004 8.169 8.268 8.153 8.268 9,916 +0.14(+1.76%)
Mar 26, 2004 8.224 8.317 8.124 8.124 2,404 +0.07(+0.85%)
Mar 25, 2004 7.887 8.231 7.887 8.056 11,119 +0.12(+1.49%)
Mar 24, 2004 7.872 7.950 7.827 7.938 7,212 +0.02(+0.30%)
Mar 23, 2004 7.807 7.935 7.807 7.915 2,404 +0.08(+1.08%)
Mar 22, 2004 7.822 7.908 7.822 7.830 93,459 -0.05(-0.61%)
Mar 19, 2004 8.104 8.158 7.878 7.878 18,631 -0.25(-3.05%)
Mar 18, 2004 8.241 8.241 8.126 8.126 3,005 -0.19(-2.32%)
Mar 17, 2004 8.292 8.319 8.133 8.319 10,517 +0.08(+0.97%)
Mar 16, 2004 8.164 8.258 8.075 8.239 12,321 +0.08(+1.04%)
Mar 15, 2004 8.224 8.224 8.138 8.154 11,720 -0.16(-1.98%)
Mar 12, 2004 7.888 8.319 7.888 8.319 19,833 +0.40(+5.04%)
Mar 11, 2004 8.136 8.136 7.845 7.920 28,849 -0.00(-0.02%)
Mar 10, 2004 8.114 8.126 7.921 7.921 5,409 -0.04(-0.48%)
Mar 09, 2004 8.035 8.126 7.960 7.960 10,818 -0.06(-0.75%)
Mar 08, 2004 8.136 8.161 8.020 8.020 1,202 -0.09(-1.13%)
Mar 05, 2004 7.986 8.169 7.986 8.111 5,709 +0.10(+1.29%)
Mar 04, 2004 8.108 8.108 8.005 8.008 5,709 -0.10(-1.27%)
Mar 03, 2004 8.258 8.258 8.111 8.111 6,911 -0.16(-1.93%)
Mar 02, 2004 8.351 8.354 8.271 8.271 3,606 -0.08(-0.92%)
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.