Great Southern Bancorp, Inc. - Price History
Monthly price history for GSBC (Great Southern Bancorp, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 51.57 USD | 51.57 USD |
February 2024 | 52.14 USD | 52.14 USD |
January 2024 | 52.09 USD | 52.09 USD |
December 2023 | 59.35 USD | 59.35 USD |
November 2023 | 50.48 USD | 50.81 USD |
October 2023 | 49.40 USD | 49.72 USD |
September 2023 | 47.61 USD | 47.92 USD |
August 2023 | 49.73 USD | 50.47 USD |
July 2023 | 54.52 USD | 55.33 USD |
June 2023 | 49.98 USD | 50.73 USD |
May 2023 | 47.55 USD | 48.63 USD |
April 2023 | 49.75 USD | 50.88 USD |
March 2023 | 49.55 USD | 50.68 USD |
February 2023 | 56.45 USD | 58.19 USD |
January 2023 | 56.69 USD | 58.44 USD |
December 2022 | 57.71 USD | 59.49 USD |
November 2022 | 60.37 USD | 62.65 USD |
October 2022 | 59.73 USD | 61.98 USD |
September 2022 | 54.99 USD | 57.07 USD |
August 2022 | 56.25 USD | 58.78 USD |
July 2022 | 59.27 USD | 61.94 USD |
June 2022 | 56.04 USD | 58.56 USD |
May 2022 | 56.41 USD | 59.35 USD |
April 2022 | 53.93 USD | 56.74 USD |
March 2022 | 56.08 USD | 59.01 USD |
February 2022 | 58.03 USD | 61.42 USD |
January 2022 | 56.06 USD | 59.34 USD |
December 2021 | 55.97 USD | 59.25 USD |
November 2021 | 52.23 USD | 55.63 USD |
October 2021 | 52.99 USD | 56.43 USD |
September 2021 | 51.47 USD | 54.81 USD |
August 2021 | 50.81 USD | 54.47 USD |
July 2021 | 48.53 USD | 52.03 USD |
June 2021 | 50.28 USD | 53.90 USD |
May 2021 | 52.37 USD | 56.49 USD |
April 2021 | 52.29 USD | 56.41 USD |
March 2021 | 52.53 USD | 56.67 USD |
February 2021 | 48.64 USD | 52.79 USD |
January 2021 | 45.31 USD | 49.17 USD |
December 2020 | 45.06 USD | 48.90 USD |
November 2020 | 42.01 USD | 45.90 USD |
October 2020 | 37.48 USD | 40.95 USD |
September 2020 | 33.15 USD | 36.22 USD |
August 2020 | 34.93 USD | 38.54 USD |
July 2020 | 32.69 USD | 36.07 USD |
June 2020 | 36.58 USD | 40.36 USD |
May 2020 | 36.44 USD | 40.56 USD |
April 2020 | 38.25 USD | 42.57 USD |
March 2020 | 36.30 USD | 40.40 USD |
February 2020 | 45.69 USD | 51.31 USD |
January 2020 | 50.68 USD | 56.91 USD |
December 2019 | 55.45 USD | 63.32 USD |
November 2019 | 53.17 USD | 61.03 USD |
October 2019 | 52.64 USD | 60.42 USD |
September 2019 | 49.61 USD | 56.95 USD |
August 2019 | 48.79 USD | 56.34 USD |
July 2019 | 51.93 USD | 59.96 USD |
June 2019 | 51.83 USD | 59.85 USD |
May 2019 | 47.57 USD | 55.22 USD |
April 2019 | 49.92 USD | 57.95 USD |
March 2019 | 44.71 USD | 51.90 USD |
February 2019 | 48.50 USD | 56.63 USD |
January 2019 | 45.04 USD | 53.34 USD |
December 2018 | 38.86 USD | 46.03 USD |
November 2018 | 45.51 USD | 54.28 USD |
October 2018 | 45.41 USD | 54.15 USD |
September 2018 | 46.41 USD | 55.35 USD |
August 2018 | 49.44 USD | 59.30 USD |
July 2018 | 49.24 USD | 59.05 USD |
June 2018 | 47.69 USD | 57.20 USD |
May 2018 | 47.72 USD | 57.50 USD |
April 2018 | 43.86 USD | 52.85 USD |
March 2018 | 41.45 USD | 49.95 USD |
February 2018 | 39.95 USD | 48.40 USD |
January 2018 | 41.89 USD | 50.75 USD |
December 2017 | 42.63 USD | 51.65 USD |
November 2017 | 44.41 USD | 54.05 USD |
October 2017 | 44.17 USD | 53.75 USD |
September 2017 | 45.73 USD | 55.65 USD |
August 2017 | 40.75 USD | 49.80 USD |
July 2017 | 42.51 USD | 51.95 USD |
June 2017 | 43.78 USD | 53.50 USD |
May 2017 | 39.88 USD | 48.95 USD |
April 2017 | 40.86 USD | 50.15 USD |
March 2017 | 41.14 USD | 50.50 USD |
February 2017 | 40.60 USD | 50.05 USD |
January 2017 | 40.60 USD | 50.05 USD |
December 2016 | 44.33 USD | 54.65 USD |
November 2016 | 40.12 USD | 49.65 USD |
October 2016 | 33.41 USD | 41.35 USD |
September 2016 | 32.89 USD | 40.70 USD |
August 2016 | 33.84 USD | 42.09 USD |
July 2016 | 31.51 USD | 39.20 USD |
June 2016 | 29.72 USD | 36.97 USD |
May 2016 | 31.35 USD | 39.23 USD |
April 2016 | 30.25 USD | 37.86 USD |
March 2016 | 29.67 USD | 37.13 USD |
February 2016 | 29.85 USD | 37.57 USD |
January 2016 | 31.51 USD | 39.67 USD |
December 2015 | 35.96 USD | 45.26 USD |
November 2015 | 40.22 USD | 50.86 USD |
October 2015 | 38.22 USD | 48.33 USD |
September 2015 | 34.24 USD | 43.30 USD |
August 2015 | 31.68 USD | 40.27 USD |
July 2015 | 32.65 USD | 41.50 USD |
June 2015 | 33.15 USD | 42.14 USD |
May 2015 | 30.89 USD | 39.46 USD |
April 2015 | 30.86 USD | 39.42 USD |
March 2015 | 30.84 USD | 39.39 USD |
February 2015 | 29.14 USD | 37.42 USD |
January 2015 | 28.13 USD | 36.12 USD |
December 2014 | 30.90 USD | 39.67 USD |
November 2014 | 28.89 USD | 37.28 USD |
October 2014 | 29.46 USD | 38.01 USD |
September 2014 | 23.51 USD | 30.34 USD |
August 2014 | 24.39 USD | 31.67 USD |
July 2014 | 24.01 USD | 31.18 USD |
June 2014 | 24.68 USD | 32.05 USD |
May 2014 | 22.42 USD | 29.29 USD |
April 2014 | 21.94 USD | 28.67 USD |
March 2014 | 22.98 USD | 30.03 USD |
February 2014 | 21.82 USD | 28.70 USD |
January 2014 | 21.03 USD | 27.65 USD |
December 2013 | 23.12 USD | 30.41 USD |
November 2013 | 22.45 USD | 29.69 USD |
October 2013 | 21.23 USD | 28.08 USD |
September 2013 | 21.34 USD | 28.23 USD |
August 2013 | 19.97 USD | 26.58 USD |
July 2013 | 21.94 USD | 29.20 USD |
June 2013 | 20.26 USD | 26.96 USD |
May 2013 | 20.09 USD | 26.91 USD |
April 2013 | 19.69 USD | 26.37 USD |
March 2013 | 18.21 USD | 24.39 USD |
February 2013 | 17.80 USD | 24.01 USD |
January 2013 | 18.43 USD | 24.86 USD |
December 2012 | 18.86 USD | 25.45 USD |
November 2012 | 18.55 USD | 25.20 USD |
October 2012 | 20.88 USD | 28.37 USD |
September 2012 | 22.75 USD | 30.91 USD |
August 2012 | 21.50 USD | 29.38 USD |
July 2012 | 22.43 USD | 30.65 USD |
June 2012 | 20.19 USD | 27.58 USD |
May 2012 | 17.02 USD | 23.41 USD |
April 2012 | 17.48 USD | 24.04 USD |
March 2012 | 17.45 USD | 24.00 USD |
February 2012 | 15.89 USD | 22.02 USD |
January 2012 | 17.54 USD | 24.30 USD |
December 2011 | 17.03 USD | 23.59 USD |
November 2011 | 15.30 USD | 21.35 USD |
October 2011 | 14.25 USD | 19.89 USD |
September 2011 | 12.02 USD | 16.78 USD |
August 2011 | 12.52 USD | 17.65 USD |
July 2011 | 12.95 USD | 18.26 USD |
June 2011 | 13.44 USD | 18.95 USD |
May 2011 | 12.97 USD | 18.46 USD |
April 2011 | 14.55 USD | 20.70 USD |
March 2011 | 15.07 USD | 21.45 USD |
February 2011 | 14.93 USD | 21.43 USD |
January 2011 | 15.26 USD | 21.90 USD |
December 2010 | 16.43 USD | 23.59 USD |
November 2010 | 15.47 USD | 22.36 USD |
October 2010 | 15.56 USD | 22.49 USD |
September 2010 | 15.06 USD | 21.77 USD |
August 2010 | 13.78 USD | 20.08 USD |
July 2010 | 15.05 USD | 21.93 USD |
June 2010 | 13.93 USD | 20.31 USD |
May 2010 | 16.80 USD | 24.69 USD |
April 2010 | 16.60 USD | 24.39 USD |
March 2010 | 15.27 USD | 22.44 USD |
February 2010 | 15.43 USD | 22.85 USD |
January 2010 | 15.18 USD | 22.47 USD |
December 2009 | 14.43 USD | 21.36 USD |
November 2009 | 15.06 USD | 22.48 USD |
October 2009 | 15.35 USD | 22.92 USD |
September 2009 | 15.88 USD | 23.71 USD |
August 2009 | 14.00 USD | 21.05 USD |
July 2009 | 13.96 USD | 21.00 USD |
June 2009 | 13.66 USD | 20.55 USD |
May 2009 | 14.44 USD | 21.91 USD |
April 2009 | 10.87 USD | 16.49 USD |
March 2009 | 9.23 USD | 14.01 USD |
February 2009 | 7.55 USD | 11.59 USD |
January 2009 | 6.90 USD | 10.60 USD |
December 2008 | 7.45 USD | 11.44 USD |
November 2008 | 4.99 USD | 7.80 USD |
October 2008 | 6.82 USD | 10.65 USD |
September 2008 | 8.16 USD | 12.75 USD |
August 2008 | 6.55 USD | 10.37 USD |
July 2008 | 6.63 USD | 10.49 USD |
June 2008 | 5.13 USD | 8.12 USD |
May 2008 | 7.14 USD | 11.55 USD |
April 2008 | 9.32 USD | 15.08 USD |
March 2008 | 9.65 USD | 15.61 USD |
February 2008 | 10.98 USD | 17.95 USD |
January 2008 | 12.31 USD | 20.13 USD |
December 2007 | 13.43 USD | 21.96 USD |
November 2007 | 13.50 USD | 22.23 USD |
October 2007 | 14.21 USD | 23.40 USD |
September 2007 | 15.08 USD | 24.84 USD |
August 2007 | 16.29 USD | 27.00 USD |
July 2007 | 15.17 USD | 25.15 USD |
June 2007 | 16.32 USD | 27.05 USD |
May 2007 | 16.58 USD | 27.65 USD |
April 2007 | 16.42 USD | 27.38 USD |
March 2007 | 17.56 USD | 29.28 USD |
February 2007 | 17.40 USD | 29.17 USD |
January 2007 | 17.46 USD | 29.28 USD |
December 2006 | 17.60 USD | 29.51 USD |
November 2006 | 17.38 USD | 29.29 USD |
October 2006 | 18.61 USD | 31.37 USD |
September 2006 | 16.67 USD | 28.10 USD |
August 2006 | 16.45 USD | 27.87 USD |
July 2006 | 16.22 USD | 27.48 USD |
June 2006 | 18.02 USD | 30.53 USD |
May 2006 | 15.56 USD | 26.50 USD |
April 2006 | 16.43 USD | 27.98 USD |
March 2006 | 16.96 USD | 28.88 USD |
February 2006 | 16.46 USD | 28.17 USD |
January 2006 | 16.68 USD | 28.55 USD |
December 2005 | 16.14 USD | 27.61 USD |
November 2005 | 17.69 USD | 30.41 USD |
October 2005 | 16.81 USD | 28.90 USD |
September 2005 | 17.40 USD | 29.92 USD |
August 2005 | 17.59 USD | 30.38 USD |
July 2005 | 18.86 USD | 32.56 USD |
June 2005 | 18.12 USD | 31.29 USD |
May 2005 | 18.00 USD | 31.21 USD |
April 2005 | 16.69 USD | 28.94 USD |
March 2005 | 18.72 USD | 32.47 USD |
February 2005 | 19.35 USD | 33.68 USD |
January 2005 | 20.96 USD | 36.49 USD |
December 2004 | 20.10 USD | 35.00 USD |
November 2004 | 23.21 USD | 40.54 USD |
October 2004 | 19.11 USD | 33.37 USD |
September 2004 | 17.89 USD | 31.25 USD |
August 2004 | 18.32 USD | 32.10 USD |
July 2004 | 16.10 USD | 28.21 USD |
June 2004 | 16.50 USD | 28.91 USD |
May 2004 | 15.84 USD | 55.72 USD |
April 2004 | 14.11 USD | 49.63 USD |
March 2004 | 13.96 USD | 49.13 USD |
February 2004 | 14.12 USD | 49.88 USD |
January 2004 | 13.30 USD | 46.97 USD |
December 2003 | 13.13 USD | 46.37 USD |
November 2003 | 12.05 USD | 42.75 USD |
October 2003 | 11.38 USD | 40.35 USD |
September 2003 | 10.97 USD | 38.92 USD |
August 2003 | 11.31 USD | 40.29 USD |
July 2003 | 11.48 USD | 40.90 USD |
June 2003 | 10.82 USD | 38.54 USD |
May 2003 | 10.35 USD | 37.03 USD |
April 2003 | 10.60 USD | 37.95 USD |
March 2003 | 10.34 USD | 37.00 USD |
February 2003 | 10.73 USD | 38.55 USD |
January 2003 | 10.85 USD | 38.98 USD |
December 2002 | 10.23 USD | 36.75 USD |
November 2002 | 10.73 USD | 38.70 USD |
October 2002 | 10.62 USD | 38.30 USD |
September 2002 | 10.39 USD | 37.46 USD |
August 2002 | 10.11 USD | 36.61 USD |
July 2002 | 10.27 USD | 37.17 USD |
June 2002 | 10.96 USD | 39.80 USD |
May 2002 | 9.19 USD | 33.40 USD |
April 2002 | 10.35 USD | 37.60 USD |
March 2002 | 8.78 USD | 31.90 USD |
February 2002 | 8.21 USD | 29.95 USD |
January 2002 | 7.95 USD | 29.00 USD |
December 2001 | 8.32 USD | 30.50 USD |
November 2001 | 8.24 USD | 30.19 USD |
October 2001 | 8.26 USD | 30.25 USD |
September 2001 | 7.20 USD | 26.51 USD |
August 2001 | 7.66 USD | 28.20 USD |
July 2001 | 7.90 USD | 29.06 USD |
June 2001 | 7.11 USD | 26.27 USD |
May 2001 | 7.03 USD | 26.00 USD |
April 2001 | 6.49 USD | 24.00 USD |
March 2001 | 6.07 USD | 22.56 USD |
February 2001 | 4.84 USD | 18.00 USD |
January 2001 | 4.91 USD | 18.25 USD |
December 2000 | 4.17 USD | 15.63 USD |
November 2000 | 4.14 USD | 15.50 USD |
October 2000 | 4.19 USD | 15.69 USD |
September 2000 | 4.02 USD | 15.19 USD |
August 2000 | 4.14 USD | 15.63 USD |
July 2000 | 4.19 USD | 15.81 USD |
June 2000 | 4.57 USD | 17.38 USD |
May 2000 | 4.41 USD | 16.75 USD |
April 2000 | 4.70 USD | 17.88 USD |
March 2000 | 4.83 USD | 18.47 USD |
February 2000 | 5.55 USD | 21.25 USD |
January 2000 | 5.62 USD | 21.50 USD |
December 1999 | 5.72 USD | 22.00 USD |
November 1999 | 5.59 USD | 21.50 USD |
October 1999 | 5.59 USD | 21.50 USD |
September 1999 | 5.68 USD | 22.00 USD |
August 1999 | 5.91 USD | 22.88 USD |
July 1999 | 6.52 USD | 25.25 USD |
June 1999 | 6.85 USD | 26.63 USD |
May 1999 | 6.24 USD | 24.25 USD |
April 1999 | 6.24 USD | 24.25 USD |
March 1999 | 6.14 USD | 24.00 USD |
February 1999 | 6.17 USD | 24.13 USD |
January 1999 | 6.14 USD | 24.00 USD |
December 1998 | 6.14 USD | 24.13 USD |
November 1998 | 6.17 USD | 24.25 USD |
October 1998 | 6.17 USD | 24.25 USD |
September 1998 | 5.82 USD | 23.00 USD |
August 1998 | 5.57 USD | 22.00 USD |
July 1998 | 6.23 USD | 24.63 USD |
June 1998 | 6.39 USD | 25.38 USD |
May 1998 | 6.53 USD | 25.91 USD |
April 1998 | 6.49 USD | 25.75 USD |
March 1998 | 6.40 USD | 25.50 USD |
February 1998 | 6.40 USD | 25.50 USD |
January 1998 | 6.27 USD | 25.00 USD |
December 1997 | 6.12 USD | 24.50 USD |
November 1997 | 5.46 USD | 21.88 USD |
October 1997 | 5.18 USD | 20.75 USD |
September 1997 | 4.72 USD | 19.00 USD |
August 1997 | 4.22 USD | 17.00 USD |
July 1997 | 4.22 USD | 17.00 USD |
June 1997 | 3.98 USD | 16.13 USD |
May 1997 | 4.17 USD | 16.88 USD |
April 1997 | 4.17 USD | 16.88 USD |
March 1997 | 4.27 USD | 17.38 USD |
February 1997 | 4.20 USD | 17.13 USD |
January 1997 | 4.20 USD | 17.13 USD |
December 1996 | 4.35 USD | 17.81 USD |
November 1996 | 4.15 USD | 17.00 USD |
October 1996 | 4.00 USD | 16.38 USD |
September 1996 | 3.64 USD | 30.00 USD |
August 1996 | 3.43 USD | 28.25 USD |
July 1996 | 3.34 USD | 27.50 USD |
June 1996 | 3.31 USD | 27.50 USD |
May 1996 | 3.15 USD | 26.13 USD |
April 1996 | 3.28 USD | 27.25 USD |
March 1996 | 2.95 USD | 24.63 USD |
February 1996 | 2.95 USD | 24.63 USD |
January 1996 | 2.83 USD | 23.63 USD |
December 1995 | 2.94 USD | 24.75 USD |
November 1995 | 2.85 USD | 24.00 USD |
October 1995 | 2.76 USD | 23.25 USD |
September 1995 | 2.65 USD | 22.50 USD |
August 1995 | 2.53 USD | 21.50 USD |
July 1995 | 2.55 USD | 21.63 USD |
June 1995 | 2.25 USD | 19.25 USD |
May 1995 | 2.01 USD | 17.25 USD |
April 1995 | 1.96 USD | 16.75 USD |
March 1995 | 1.91 USD | 16.50 USD |
February 1995 | 1.91 USD | 16.50 USD |
January 1995 | 1.91 USD | 16.50 USD |
December 1994 | 1.89 USD | 16.50 USD |
November 1994 | 1.95 USD | 17.00 USD |
October 1994 | 1.92 USD | 16.75 USD |
September 1994 | 2.12 USD | 18.63 USD |
August 1994 | 1.93 USD | 17.00 USD |
July 1994 | 1.93 USD | 17.00 USD |
June 1994 | 1.68 USD | 44.75 USD |
May 1994 | 1.63 USD | 43.50 USD |
April 1994 | 1.59 USD | 42.44 USD |
March 1994 | 1.54 USD | 41.50 USD |
February 1994 | 1.56 USD | 42.00 USD |
January 1994 | 1.65 USD | 44.50 USD |
December 1993 | 1.64 USD | 44.50 USD |
November 1993 | 1.57 USD | 42.75 USD |
October 1993 | 1.62 USD | 44.00 USD |
September 1993 | 1.62 USD | 44.00 USD |
August 1993 | 1.60 USD | 43.50 USD |
July 1993 | 1.62 USD | 44.00 USD |
June 1993 | 1.01 USD | 27.63 USD |
May 1993 | 1.01 USD | 27.50 USD |
April 1993 | 1.12 USD | 30.50 USD |
March 1993 | 1.15 USD | 31.50 USD |
February 1993 | 1.11 USD | 30.38 USD |
January 1993 | 1.02 USD | 28.00 USD |
December 1992 | 0.97 USD | 26.75 USD |
November 1992 | 0.98 USD | 27.00 USD |
October 1992 | 0.96 USD | 26.25 USD |
September 1992 | 0.94 USD | 26.00 USD |
August 1992 | 0.93 USD | 25.75 USD |
July 1992 | 0.96 USD | 26.38 USD |
June 1992 | 0.89 USD | 24.75 USD |
May 1992 | 0.80 USD | 22.25 USD |
April 1992 | 0.73 USD | 20.25 USD |
March 1992 | 0.69 USD | 19.25 USD |
February 1992 | 0.69 USD | 19.13 USD |
January 1992 | 0.68 USD | 19.00 USD |
December 1991 | 0.64 USD | 18.00 USD |
November 1991 | 0.52 USD | 14.50 USD |
October 1991 | 0.52 USD | 14.50 USD |
September 1991 | 0.48 USD | 13.50 USD |
August 1991 | 0.46 USD | 13.00 USD |
July 1991 | 0.41 USD | 11.63 USD |
June 1991 | 0.41 USD | 11.50 USD |
May 1991 | 0.40 USD | 11.25 USD |
April 1991 | 0.38 USD | 10.75 USD |
March 1991 | 0.31 USD | 9.00 USD |
February 1991 | 0.33 USD | 9.38 USD |
January 1991 | 0.28 USD | 8.13 USD |
December 1990 | 0.26 USD | 7.63 USD |
November 1990 | 0.25 USD | 7.38 USD |
October 1990 | 0.24 USD | 6.88 USD |
September 1990 | 0.23 USD | 6.88 USD |
August 1990 | 0.26 USD | 7.63 USD |
July 1990 | 0.28 USD | 8.25 USD |
June 1990 | 0.29 USD | 8.50 USD |
May 1990 | 0.31 USD | 9.25 USD |
April 1990 | 0.24 USD | 7.25 USD |
March 1990 | 0.27 USD | 8.00 USD |
February 1990 | 0.26 USD | 7.75 USD |
January 1990 | 0.29 USD | 8.63 USD |
December 1989 | 0.29 USD | 8.75 USD |
GSBC
List: Contenders
Price: 54.82USD
Dividend Yield: 3.05%
Forward Dividend Yield: 2.96%
Payout Ratio: 28.52%
Dividend Per Share: 1.60 USD
Earnings Per Share: 5.61 USD
P/E Ratio: 9.03
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 25277
Market Capitalization: 615.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 5.64%
DGR5: 6.65%
DGR10: 8.87%
DGR20: 8.27%