Great Southern Bancorp, Inc. ( GSBC) - Price History
Monthly price history for GSBC (Great Southern Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $74.77 | $74.77 |
| May 2026 | $71.75 | $71.75 |
| April 2026 | $68.22 | $68.22 |
| March 2026 | $63.13 | $63.13 |
| February 2026 | $61.10 | $61.53 |
| January 2026 | $60.96 | $61.38 |
| December 2025 | $61.13 | $61.56 |
| November 2025 | $59.33 | $60.16 |
| October 2025 | $54.93 | $55.70 |
| September 2025 | $60.41 | $61.25 |
| August 2025 | $61.99 | $63.29 |
| July 2025 | $55.77 | $56.94 |
| June 2025 | $57.57 | $58.78 |
| May 2025 | $54.42 | $55.94 |
| April 2025 | $53.51 | $55 |
| March 2025 | $53.87 | $55.37 |
| February 2025 | $57 | $59.01 |
| January 2025 | $56.79 | $58.79 |
| December 2024 | $57.67 | $59.70 |
| November 2024 | $61.48 | $64.07 |
| October 2024 | $54.40 | $56.69 |
| September 2024 | $54.99 | $57.31 |
| August 2024 | $56.75 | $59.56 |
| July 2024 | $59.65 | $62.61 |
| June 2024 | $52.60 | $55.61 |
| May 2024 | $49.65 | $52.49 |
| April 2024 | $48.62 | $51.40 |
| March 2024 | $51.46 | $54.82 |
| February 2024 | $48.95 | $52.14 |
| January 2024 | $48.90 | $52.09 |
| December 2023 | $55.72 | $59.35 |
| November 2023 | $47.39 | $50.81 |
| October 2023 | $46.37 | $49.72 |
| September 2023 | $44.69 | $47.92 |
| August 2023 | $46.68 | $50.47 |
| July 2023 | $51.18 | $55.33 |
| June 2023 | $46.92 | $50.73 |
| May 2023 | $44.63 | $48.63 |
| April 2023 | $46.70 | $50.88 |
| March 2023 | $46.52 | $50.68 |
| February 2023 | $52.99 | $58.19 |
| January 2023 | $53.22 | $58.44 |
| December 2022 | $54.18 | $59.49 |
| November 2022 | $56.68 | $62.65 |
| October 2022 | $56.07 | $61.98 |
| September 2022 | $51.63 | $57.07 |
| August 2022 | $52.81 | $58.78 |
| July 2022 | $55.64 | $61.94 |
| June 2022 | $52.61 | $58.56 |
| May 2022 | $52.95 | $59.35 |
| April 2022 | $50.62 | $56.74 |
| March 2022 | $52.65 | $59.01 |
| February 2022 | $54.47 | $61.42 |
| January 2022 | $52.63 | $59.34 |
| December 2021 | $52.55 | $59.25 |
| November 2021 | $49.04 | $55.63 |
| October 2021 | $49.74 | $56.43 |
| September 2021 | $48.31 | $54.81 |
| August 2021 | $47.70 | $54.47 |
| July 2021 | $45.56 | $52.03 |
| June 2021 | $47.20 | $53.90 |
| May 2021 | $49.16 | $56.49 |
| April 2021 | $49.09 | $56.41 |
| March 2021 | $49.32 | $56.67 |
| February 2021 | $45.66 | $52.79 |
| January 2021 | $42.53 | $49.17 |
| December 2020 | $42.30 | $48.90 |
| November 2020 | $39.43 | $45.90 |
| October 2020 | $35.18 | $40.95 |
| September 2020 | $31.12 | $36.22 |
| August 2020 | $32.79 | $38.54 |
| July 2020 | $30.69 | $36.07 |
| June 2020 | $34.34 | $40.36 |
| May 2020 | $34.21 | $40.56 |
| April 2020 | $35.90 | $42.57 |
| March 2020 | $34.07 | $40.40 |
| February 2020 | $42.89 | $51.31 |
| January 2020 | $47.57 | $56.91 |
| December 2019 | $52.06 | $63.32 |
| November 2019 | $49.91 | $61.03 |
| October 2019 | $49.41 | $60.42 |
| September 2019 | $46.57 | $56.95 |
| August 2019 | $45.80 | $56.34 |
| July 2019 | $48.74 | $59.96 |
| June 2019 | $48.65 | $59.85 |
| May 2019 | $44.65 | $55.22 |
| April 2019 | $46.85 | $57.95 |
| March 2019 | $41.96 | $51.90 |
| February 2019 | $45.51 | $56.63 |
| January 2019 | $42.26 | $53.34 |
| December 2018 | $36.47 | $46.03 |
| November 2018 | $42.70 | $54.28 |
| October 2018 | $42.60 | $54.15 |
| September 2018 | $43.54 | $55.35 |
| August 2018 | $46.38 | $59.30 |
| July 2018 | $46.18 | $59.05 |
| June 2018 | $44.74 | $57.20 |
| May 2018 | $44.76 | $57.50 |
| April 2018 | $41.14 | $52.85 |
| March 2018 | $38.88 | $49.95 |
| February 2018 | $37.46 | $48.40 |
| January 2018 | $39.28 | $50.75 |
| December 2017 | $39.98 | $51.65 |
| November 2017 | $41.64 | $54.05 |
| October 2017 | $41.41 | $53.75 |
| September 2017 | $42.88 | $55.65 |
| August 2017 | $38.20 | $49.80 |
| July 2017 | $39.85 | $51.95 |
| June 2017 | $41.04 | $53.50 |
| May 2017 | $37.38 | $48.95 |
| April 2017 | $38.30 | $50.15 |
| March 2017 | $38.57 | $50.50 |
| February 2017 | $38.05 | $50.05 |
| January 2017 | $38.05 | $50.05 |
| December 2016 | $41.55 | $54.65 |
| November 2016 | $37.59 | $49.65 |
| October 2016 | $31.31 | $41.35 |
| September 2016 | $30.82 | $40.70 |
| August 2016 | $31.70 | $42.09 |
| July 2016 | $29.52 | $39.20 |
| June 2016 | $27.85 | $36.97 |
| May 2016 | $29.37 | $39.23 |
| April 2016 | $28.34 | $37.86 |
| March 2016 | $27.80 | $37.13 |
| February 2016 | $27.95 | $37.57 |
| January 2016 | $29.52 | $39.67 |
| December 2015 | $33.68 | $45.26 |
| November 2015 | $37.67 | $50.86 |
| October 2015 | $35.79 | $48.33 |
| September 2015 | $32.07 | $43.30 |
| August 2015 | $29.67 | $40.27 |
| July 2015 | $30.57 | $41.50 |
| June 2015 | $31.04 | $42.14 |
| May 2015 | $28.92 | $39.46 |
| April 2015 | $28.89 | $39.42 |
| March 2015 | $28.87 | $39.39 |
| February 2015 | $27.28 | $37.42 |
| January 2015 | $26.33 | $36.12 |
| December 2014 | $28.92 | $39.67 |
| November 2014 | $27.04 | $37.28 |
| October 2014 | $27.57 | $38.01 |
| September 2014 | $22 | $30.34 |
| August 2014 | $22.82 | $31.67 |
| July 2014 | $22.47 | $31.18 |
| June 2014 | $23.10 | $32.05 |
| May 2014 | $20.97 | $29.29 |
| April 2014 | $20.53 | $28.67 |
| March 2014 | $21.50 | $30.03 |
| February 2014 | $20.41 | $28.70 |
| January 2014 | $19.66 | $27.65 |
| December 2013 | $21.63 | $30.41 |
| November 2013 | $20.99 | $29.69 |
| October 2013 | $19.85 | $28.08 |
| September 2013 | $19.96 | $28.23 |
| August 2013 | $18.67 | $26.58 |
| July 2013 | $20.51 | $29.20 |
| June 2013 | $18.94 | $26.96 |
| May 2013 | $18.78 | $26.91 |
| April 2013 | $18.40 | $26.37 |
| March 2013 | $17.02 | $24.39 |
| February 2013 | $16.63 | $24.01 |
| January 2013 | $17.22 | $24.86 |
| December 2012 | $17.63 | $25.45 |
| November 2012 | $17.33 | $25.20 |
| October 2012 | $19.51 | $28.37 |
| September 2012 | $21.26 | $30.91 |
| August 2012 | $20.09 | $29.38 |
| July 2012 | $20.96 | $30.65 |
| June 2012 | $18.86 | $27.58 |
| May 2012 | $15.89 | $23.41 |
| April 2012 | $16.32 | $24.04 |
| March 2012 | $16.30 | $24 |
| February 2012 | $14.84 | $22.02 |
| January 2012 | $16.38 | $24.30 |
| December 2011 | $15.90 | $23.59 |
| November 2011 | $14.28 | $21.35 |
| October 2011 | $13.30 | $19.89 |
| September 2011 | $11.22 | $16.78 |
| August 2011 | $11.68 | $17.65 |
| July 2011 | $12.09 | $18.26 |
| June 2011 | $12.54 | $18.95 |
| May 2011 | $12.10 | $18.46 |
| April 2011 | $13.57 | $20.70 |
| March 2011 | $14.06 | $21.45 |
| February 2011 | $13.92 | $21.43 |
| January 2011 | $14.23 | $21.90 |
| December 2010 | $15.33 | $23.59 |
| November 2010 | $14.42 | $22.36 |
| October 2010 | $14.50 | $22.49 |
| September 2010 | $14.04 | $21.77 |
| August 2010 | $12.84 | $20.08 |
| July 2010 | $14.03 | $21.93 |
| June 2010 | $12.99 | $20.31 |
| May 2010 | $15.66 | $24.69 |
| April 2010 | $15.47 | $24.39 |
| March 2010 | $14.24 | $22.44 |
| February 2010 | $14.38 | $22.85 |
| January 2010 | $14.14 | $22.47 |
| December 2009 | $13.44 | $21.36 |
| November 2009 | $14.03 | $22.48 |
| October 2009 | $14.30 | $22.92 |
| September 2009 | $14.80 | $23.71 |
| August 2009 | $13.04 | $21.05 |
| July 2009 | $13 | $21 |
| June 2009 | $12.73 | $20.55 |
| May 2009 | $13.44 | $21.91 |
| April 2009 | $10.12 | $16.49 |
| March 2009 | $8.60 | $14.01 |
| February 2009 | $7.02 | $11.59 |
| January 2009 | $6.42 | $10.60 |
| December 2008 | $6.93 | $11.44 |
| November 2008 | $4.64 | $7.80 |
| October 2008 | $6.34 | $10.65 |
| September 2008 | $7.59 | $12.75 |
| August 2008 | $6.09 | $10.37 |
| July 2008 | $6.16 | $10.49 |
| June 2008 | $4.77 | $8.12 |
| May 2008 | $6.64 | $11.55 |
| April 2008 | $8.66 | $15.08 |
| March 2008 | $8.97 | $15.61 |
| February 2008 | $10.20 | $17.95 |
| January 2008 | $11.44 | $20.13 |
| December 2007 | $12.48 | $21.96 |
| November 2007 | $12.54 | $22.23 |
| October 2007 | $13.20 | $23.40 |
| September 2007 | $14.01 | $24.84 |
| August 2007 | $15.12 | $27 |
| July 2007 | $14.09 | $25.15 |
| June 2007 | $15.15 | $27.05 |
| May 2007 | $15.39 | $27.65 |
| April 2007 | $15.24 | $27.38 |
| March 2007 | $16.30 | $29.28 |
| February 2007 | $16.15 | $29.17 |
| January 2007 | $16.21 | $29.28 |
| December 2006 | $16.34 | $29.51 |
| November 2006 | $16.13 | $29.29 |
| October 2006 | $17.27 | $31.37 |
| September 2006 | $15.47 | $28.10 |
| August 2006 | $15.26 | $27.87 |
| July 2006 | $15.05 | $27.48 |
| June 2006 | $16.72 | $30.53 |
| May 2006 | $14.44 | $26.50 |
| April 2006 | $15.24 | $27.98 |
| March 2006 | $15.73 | $28.88 |
| February 2006 | $15.27 | $28.17 |
| January 2006 | $15.48 | $28.55 |
| December 2005 | $14.97 | $27.61 |
| November 2005 | $16.40 | $30.41 |
| October 2005 | $15.59 | $28.90 |
| September 2005 | $16.14 | $29.92 |
| August 2005 | $16.31 | $30.38 |
| July 2005 | $17.48 | $32.56 |
| June 2005 | $16.80 | $31.29 |
| May 2005 | $16.69 | $31.21 |
| April 2005 | $15.47 | $28.94 |
| March 2005 | $17.36 | $32.47 |
| February 2005 | $17.94 | $33.68 |
| January 2005 | $19.43 | $36.49 |
| December 2004 | $18.64 | $35 |
| November 2004 | $21.51 | $40.54 |
| October 2004 | $17.71 | $33.37 |
| September 2004 | $16.58 | $31.25 |
| August 2004 | $16.98 | $32.10 |
| July 2004 | $14.92 | $28.21 |
| June 2004 | $15.29 | $28.91 |
| May 2004 | $14.68 | $55.72 |
| April 2004 | $13.07 | $49.63 |
| March 2004 | $12.94 | $49.13 |
| February 2004 | $13.09 | $49.88 |
| January 2004 | $12.32 | $46.97 |
| December 2003 | $12.16 | $46.37 |
| November 2003 | $11.17 | $42.75 |
| October 2003 | $10.54 | $40.35 |
| September 2003 | $10.17 | $38.92 |
| August 2003 | $10.48 | $40.29 |
| July 2003 | $10.64 | $40.90 |
| June 2003 | $10.02 | $38.54 |
| May 2003 | $9.58 | $37.03 |
| April 2003 | $9.82 | $37.95 |
| March 2003 | $9.58 | $37 |
| February 2003 | $9.94 | $38.55 |
| January 2003 | $10.05 | $38.98 |
| December 2002 | $9.47 | $36.75 |
| November 2002 | $9.94 | $38.70 |
| October 2002 | $9.83 | $38.30 |
| September 2002 | $9.62 | $37.46 |
| August 2002 | $9.36 | $36.61 |
| July 2002 | $9.51 | $37.17 |
| June 2002 | $10.14 | $39.80 |
| May 2002 | $8.51 | $33.40 |
| April 2002 | $9.58 | $37.60 |
| March 2002 | $8.13 | $31.90 |
| February 2002 | $7.60 | $29.95 |
| January 2002 | $7.36 | $29 |
| December 2001 | $7.70 | $30.50 |
| November 2001 | $7.63 | $30.19 |
| October 2001 | $7.64 | $30.25 |
| September 2001 | $6.66 | $26.51 |
| August 2001 | $7.09 | $28.20 |
| July 2001 | $7.31 | $29.06 |
| June 2001 | $6.57 | $26.27 |
| May 2001 | $6.51 | $26 |
| April 2001 | $6.01 | $24 |
| March 2001 | $5.62 | $22.56 |
| February 2001 | $4.48 | $18 |
| January 2001 | $4.54 | $18.25 |
| December 2000 | $3.86 | $15.62 |
| November 2000 | $3.83 | $15.50 |
| October 2000 | $3.88 | $15.69 |
| September 2000 | $3.72 | $15.19 |
| August 2000 | $3.83 | $15.62 |
| July 2000 | $3.87 | $15.81 |
| June 2000 | $4.22 | $17.38 |
| May 2000 | $4.07 | $16.75 |
| April 2000 | $4.35 | $17.88 |
| March 2000 | $4.46 | $18.47 |
| February 2000 | $5.13 | $21.25 |
| January 2000 | $5.19 | $21.50 |
| December 1999 | $5.28 | $22 |
| November 1999 | $5.16 | $21.50 |
| October 1999 | $5.16 | $21.50 |
| September 1999 | $5.25 | $22 |
| August 1999 | $5.46 | $22.88 |
| July 1999 | $6.03 | $25.25 |
| June 1999 | $6.33 | $26.62 |
| May 1999 | $5.76 | $24.25 |
| April 1999 | $5.76 | $24.25 |
| March 1999 | $5.67 | $24 |
| February 1999 | $5.70 | $24.12 |
| January 1999 | $5.67 | $24 |
| December 1998 | $5.67 | $24.12 |
| November 1998 | $5.70 | $24.25 |
| October 1998 | $5.70 | $24.25 |
| September 1998 | $5.38 | $23 |
| August 1998 | $5.14 | $22 |
| July 1998 | $5.76 | $24.62 |
| June 1998 | $5.91 | $25.38 |
| May 1998 | $6.03 | $25.91 |
| April 1998 | $6 | $25.75 |
| March 1998 | $5.91 | $25.50 |
| February 1998 | $5.91 | $25.50 |
| January 1998 | $5.80 | $25 |
| December 1997 | $5.66 | $24.50 |
| November 1997 | $5.05 | $21.88 |
| October 1997 | $4.79 | $20.75 |
| September 1997 | $4.36 | $19 |
| August 1997 | $3.90 | $17 |
| July 1997 | $3.90 | $17 |
| June 1997 | $3.68 | $16.12 |
| May 1997 | $3.85 | $16.88 |
| April 1997 | $3.85 | $16.88 |
| March 1997 | $3.94 | $17.38 |
| February 1997 | $3.88 | $17.12 |
| January 1997 | $3.88 | $17.12 |
| December 1996 | $4.02 | $17.81 |
| November 1996 | $3.84 | $17 |
| October 1996 | $3.69 | $16.38 |
| September 1996 | $3.36 | $30 |
| August 1996 | $3.17 | $28.25 |
| July 1996 | $3.08 | $27.50 |
| June 1996 | $3.06 | $27.50 |
| May 1996 | $2.91 | $26.12 |
| April 1996 | $3.03 | $27.25 |
| March 1996 | $2.72 | $24.62 |
| February 1996 | $2.72 | $24.62 |
| January 1996 | $2.61 | $23.62 |
| December 1995 | $2.72 | $24.75 |
| November 1995 | $2.63 | $24 |
| October 1995 | $2.55 | $23.25 |
| September 1995 | $2.45 | $22.50 |
| August 1995 | $2.34 | $21.50 |
| July 1995 | $2.35 | $21.62 |
| June 1995 | $2.08 | $19.25 |
| May 1995 | $1.86 | $17.25 |
| April 1995 | $1.81 | $16.75 |
| March 1995 | $1.76 | $16.50 |
| February 1995 | $1.76 | $16.50 |
| January 1995 | $1.76 | $16.50 |
| December 1994 | $1.75 | $16.50 |
| November 1994 | $1.80 | $17 |
| October 1994 | $1.77 | $16.75 |
| September 1994 | $1.96 | $18.62 |
| August 1994 | $1.79 | $17 |
| July 1994 | $1.79 | $17 |
| June 1994 | $1.55 | $44.75 |
| May 1994 | $1.51 | $43.50 |
| April 1994 | $1.47 | $42.44 |
| March 1994 | $1.42 | $41.50 |
| February 1994 | $1.44 | $42 |
| January 1994 | $1.53 | $44.50 |
| December 1993 | $1.51 | $44.50 |
| November 1993 | $1.45 | $42.75 |
| October 1993 | $1.50 | $44 |
| September 1993 | $1.49 | $44 |
| August 1993 | $1.48 | $43.50 |
| July 1993 | $1.49 | $44 |
| June 1993 | $0.93 | $27.62 |
| May 1993 | $0.93 | $27.50 |
| April 1993 | $1.03 | $30.50 |
| March 1993 | $1.06 | $31.50 |
| February 1993 | $1.02 | $30.38 |
| January 1993 | $0.94 | $28 |
| December 1992 | $0.90 | $26.75 |
| November 1992 | $0.91 | $27 |
| October 1992 | $0.88 | $26.25 |
| September 1992 | $0.87 | $26 |
| August 1992 | $0.86 | $25.75 |
| July 1992 | $0.88 | $26.38 |
| June 1992 | $0.83 | $24.75 |
| May 1992 | $0.74 | $22.25 |
| April 1992 | $0.68 | $20.25 |
| March 1992 | $0.64 | $19.25 |
| February 1992 | $0.64 | $19.12 |
| January 1992 | $0.63 | $19 |
| December 1991 | $0.60 | $18 |
| November 1991 | $0.48 | $14.50 |
| October 1991 | $0.48 | $14.50 |
| September 1991 | $0.44 | $13.50 |
| August 1991 | $0.43 | $13 |
| July 1991 | $0.38 | $11.62 |
| June 1991 | $0.38 | $11.50 |
| May 1991 | $0.37 | $11.25 |
| April 1991 | $0.35 | $10.75 |
| March 1991 | $0.29 | $9 |
| February 1991 | $0.30 | $9.38 |
| January 1991 | $0.26 | $8.12 |
| December 1990 | $0.24 | $7.62 |
| November 1990 | $0.24 | $7.38 |
| October 1990 | $0.22 | $6.88 |
| September 1990 | $0.22 | $6.88 |
| August 1990 | $0.24 | $7.62 |
| July 1990 | $0.26 | $8.25 |
| June 1990 | $0.26 | $8.50 |
| May 1990 | $0.29 | $9.25 |
| April 1990 | $0.23 | $7.25 |
| March 1990 | $0.25 | $8 |
| February 1990 | $0.24 | $7.75 |
| January 1990 | $0.26 | $8.62 |
| December 1989 | $0.27 | $8.75 |
GSBC
Price: $74.77
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.30%
Payout Ratio: 32.00%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 6.30 USD
P/E Ratio: 10.90
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 25277
Market Capitalization: 776.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 18.11%
DGR5: 12.05%
DGR10: 11.59%
DGR20: 8.74%