Great Southern Bancorp, Inc. (GSBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

53.76

+0.71

(+1.34%)

Al cierre: 04:00PM EDT

53.76

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	53.43	53.90	53.43	53.76	53.76	23,124
02 may 2024	52.50	53.16	52.39	53.05	53.05	20,600
01 may 2024	51.68	52.73	51.68	52.30	52.30	21,900
30 abr 2024	51.75	51.99	51.32	51.40	51.40	24,400
29 abr 2024	52.41	52.49	51.93	52.01	52.01	13,500
26 abr 2024	52.77	53.29	52.31	52.71	52.71	27,100
25 abr 2024	53.21	53.21	52.35	52.91	52.91	29,400
24 abr 2024	53.12	53.90	52.85	53.66	53.66	34,500
23 abr 2024	52.96	53.92	52.88	53.69	53.69	17,200
22 abr 2024	52.18	53.34	51.93	52.87	52.87	34,000
19 abr 2024	50.20	52.52	50.20	52.45	52.45	30,200
18 abr 2024	50.10	51.05	49.87	50.91	50.91	30,800
17 abr 2024	50.39	50.90	50.09	50.09	50.09	28,900
16 abr 2024	50.55	51.23	50.26	50.32	50.32	28,100
15 abr 2024	50.79	50.87	50.12	50.57	50.57	21,400
12 abr 2024	50.26	51.19	50.26	50.91	50.91	28,400
11 abr 2024	50.00	50.93	49.77	50.78	50.78	22,700
10 abr 2024	51.66	51.66	49.74	50.43	50.43	30,600
09 abr 2024	53.37	53.37	53.10	53.10	53.10	8,900
08 abr 2024	53.30	53.33	52.89	52.95	52.95	20,800
05 abr 2024	52.25	52.88	52.20	52.28	52.28	13,400
04 abr 2024	52.98	53.05	52.38	52.47	52.47	25,300
03 abr 2024	51.76	52.42	51.76	51.99	51.99	21,400
02 abr 2024	52.40	52.70	51.79	52.15	52.15	25,800
01 abr 2024	54.53	55.36	52.51	52.82	52.82	23,100
01 abr 2024	0.4 Dividendo
28 mar 2024	54.00	54.99	54.00	54.82	54.42	46,000
27 mar 2024	52.82	54.05	52.80	54.05	53.66	27,800
26 mar 2024	53.05	53.05	52.05	52.05	51.67	31,000
25 mar 2024	52.53	52.92	52.51	52.60	52.22	18,100
22 mar 2024	52.80	52.87	52.38	52.48	52.10	21,500
21 mar 2024	53.31	53.72	52.23	53.16	52.77	38,800
20 mar 2024	51.20	53.63	51.11	52.88	52.49	32,000
19 mar 2024	50.91	51.36	50.91	51.25	50.88	34,800
18 mar 2024	51.44	51.58	50.70	50.92	50.55	42,000
15 mar 2024	50.65	51.86	50.65	51.59	51.21	82,400
14 mar 2024	51.08	51.08	50.04	50.33	49.96	36,000
13 mar 2024	51.26	52.20	51.26	51.80	51.42	23,200
12 mar 2024	52.27	52.27	51.46	51.61	51.23	19,500
11 mar 2024	52.14	52.79	51.88	52.57	52.19	27,800
08 mar 2024	53.19	53.19	52.30	52.39	52.01	24,600
07 mar 2024	53.05	53.29	52.08	52.68	52.30	19,300
06 mar 2024	52.43	53.22	51.56	52.45	52.07	29,200
05 mar 2024	50.86	52.61	50.86	52.22	51.84	23,700
04 mar 2024	51.58	52.24	51.08	51.19	50.82	21,000
01 mar 2024	51.95	52.54	51.02	51.57	51.19	30,700
29 feb 2024	51.97	52.68	51.09	52.14	51.76	33,200
28 feb 2024	50.08	51.26	49.83	51.08	50.71	36,400
27 feb 2024	50.57	51.53	50.23	50.53	50.16	21,700
26 feb 2024	50.10	50.60	49.72	50.47	50.10	31,900
23 feb 2024	50.15	50.99	50.01	50.30	49.93	12,800
22 feb 2024	50.71	51.36	49.82	50.56	50.19	34,500
21 feb 2024	50.35	51.21	50.28	50.95	50.58	19,900
20 feb 2024	50.92	51.85	50.92	50.97	50.60	25,200
16 feb 2024	52.01	52.07	50.99	51.48	51.10	25,300
15 feb 2024	51.36	52.65	50.95	52.40	52.02	39,000
14 feb 2024	50.49	50.95	49.40	50.78	50.41	48,400
13 feb 2024	50.61	50.61	48.67	49.64	49.28	51,900
12 feb 2024	51.06	53.02	51.06	52.05	51.67	33,600
09 feb 2024	50.72	51.25	48.19	50.93	50.56	41,200
08 feb 2024	49.77	50.50	49.16	50.36	49.99	35,100
07 feb 2024	50.60	50.63	48.65	50.10	49.73	26,900
06 feb 2024	50.54	51.03	49.90	50.68	50.31	32,400
05 feb 2024	50.83	51.23	50.05	50.90	50.53	32,100
02 feb 2024	50.92	52.10	50.92	51.65	51.27	31,700
01 feb 2024	52.24	52.70	50.28	51.88	51.50	42,700
31 ene 2024	54.62	56.17	51.91	52.09	51.71	44,500
30 ene 2024	54.66	55.77	54.66	54.99	54.59	20,400
29 ene 2024	54.43	55.70	51.53	54.50	54.10	31,800
26 ene 2024	55.54	55.54	54.54	54.79	54.39	15,900
25 ene 2024	55.50	55.50	53.71	54.87	54.47	32,700
24 ene 2024	56.01	56.01	54.19	54.44	54.04	21,100
23 ene 2024	58.78	59.50	55.66	56.00	55.59	32,500
22 ene 2024	56.55	58.89	56.27	58.89	58.46	27,000
19 ene 2024	56.08	56.78	54.79	56.43	56.02	29,500
18 ene 2024	55.39	56.15	54.39	55.79	55.38	38,600
17 ene 2024	54.49	59.71	54.34	55.32	54.92	31,700
16 ene 2024	56.10	56.16	54.18	54.82	54.42	60,500
12 ene 2024	57.56	59.49	56.25	56.69	56.28	17,800
11 ene 2024	57.25	57.73	56.10	56.93	56.51	20,500
10 ene 2024	57.10	57.78	56.51	57.69	57.27	22,700
09 ene 2024	57.37	57.74	56.80	57.14	56.72	22,300
08 ene 2024	57.75	58.50	57.41	58.16	57.74	16,700
05 ene 2024	57.72	58.88	57.72	58.00	57.58	29,000
04 ene 2024	58.43	59.00	58.03	58.23	57.81	24,800
03 ene 2024	59.80	59.96	57.98	58.16	57.74	35,700
02 ene 2024	59.02	60.31	57.68	60.09	59.65	21,700
29 dic 2023	61.06	61.42	59.27	59.35	58.92	23,000
29 dic 2023	0.4 Dividendo
28 dic 2023	61.15	61.89	61.03	61.60	60.75	17,100
27 dic 2023	61.15	61.94	61.00	61.61	60.76	21,000
26 dic 2023	60.30	61.93	60.30	61.45	60.61	22,100
22 dic 2023	60.62	61.22	60.00	60.64	59.81	22,300
21 dic 2023	59.58	60.26	58.99	59.88	59.06	14,700
20 dic 2023	59.49	61.63	59.05	59.05	58.24	25,500
19 dic 2023	58.29	60.37	58.29	59.86	59.04	31,900
18 dic 2023	58.90	59.12	57.96	58.55	57.75	19,800
15 dic 2023	60.37	60.54	58.08	58.41	57.61	105,300
14 dic 2023	59.13	60.11	58.59	60.03	59.21	42,000
13 dic 2023	55.10	58.97	54.68	58.95	58.14	44,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Great Southern Bancorp, Inc. (GSBC)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)