Great Southern Bancorp, Inc. - Price History
Monthly price history for GSBC (Great Southern Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2023 | 50.49 USD | 50.49 USD |
| April 2023 | 50.88 USD | 50.88 USD |
| March 2023 | 50.68 USD | 50.68 USD |
| February 2023 | 57.74 USD | 58.19 USD |
| January 2023 | 57.99 USD | 58.44 USD |
| December 2022 | 59.03 USD | 59.49 USD |
| November 2022 | 61.75 USD | 62.65 USD |
| October 2022 | 61.09 USD | 61.98 USD |
| September 2022 | 56.25 USD | 57.07 USD |
| August 2022 | 57.53 USD | 58.78 USD |
| July 2022 | 60.63 USD | 61.94 USD |
| June 2022 | 57.32 USD | 58.56 USD |
| May 2022 | 57.69 USD | 59.35 USD |
| April 2022 | 55.16 USD | 56.74 USD |
| March 2022 | 57.36 USD | 59.01 USD |
| February 2022 | 59.35 USD | 61.42 USD |
| January 2022 | 57.34 USD | 59.34 USD |
| December 2021 | 57.25 USD | 59.25 USD |
| November 2021 | 53.43 USD | 55.63 USD |
| October 2021 | 54.19 USD | 56.43 USD |
| September 2021 | 52.64 USD | 54.81 USD |
| August 2021 | 51.97 USD | 54.47 USD |
| July 2021 | 49.64 USD | 52.03 USD |
| June 2021 | 51.42 USD | 53.90 USD |
| May 2021 | 53.56 USD | 56.49 USD |
| April 2021 | 53.48 USD | 56.41 USD |
| March 2021 | 53.73 USD | 56.67 USD |
| February 2021 | 49.75 USD | 52.79 USD |
| January 2021 | 46.34 USD | 49.17 USD |
| December 2020 | 46.08 USD | 48.90 USD |
| November 2020 | 42.96 USD | 45.90 USD |
| October 2020 | 38.33 USD | 40.95 USD |
| September 2020 | 33.90 USD | 36.22 USD |
| August 2020 | 35.73 USD | 38.54 USD |
| July 2020 | 33.44 USD | 36.07 USD |
| June 2020 | 37.41 USD | 40.36 USD |
| May 2020 | 37.27 USD | 40.56 USD |
| April 2020 | 39.12 USD | 42.57 USD |
| March 2020 | 37.12 USD | 40.40 USD |
| February 2020 | 46.73 USD | 51.31 USD |
| January 2020 | 51.83 USD | 56.91 USD |
| December 2019 | 56.72 USD | 63.32 USD |
| November 2019 | 54.37 USD | 61.03 USD |
| October 2019 | 53.83 USD | 60.42 USD |
| September 2019 | 50.74 USD | 56.95 USD |
| August 2019 | 49.90 USD | 56.34 USD |
| July 2019 | 53.10 USD | 59.96 USD |
| June 2019 | 53.01 USD | 59.85 USD |
| May 2019 | 48.64 USD | 55.22 USD |
| April 2019 | 51.05 USD | 57.95 USD |
| March 2019 | 45.72 USD | 51.90 USD |
| February 2019 | 49.58 USD | 56.63 USD |
| January 2019 | 46.05 USD | 53.34 USD |
| December 2018 | 39.74 USD | 46.03 USD |
| November 2018 | 46.53 USD | 54.28 USD |
| October 2018 | 46.41 USD | 54.15 USD |
| September 2018 | 47.44 USD | 55.35 USD |
| August 2018 | 50.53 USD | 59.30 USD |
| July 2018 | 50.32 USD | 59.05 USD |
| June 2018 | 48.74 USD | 57.20 USD |
| May 2018 | 48.76 USD | 57.50 USD |
| April 2018 | 44.82 USD | 52.85 USD |
| March 2018 | 42.36 USD | 49.95 USD |
| February 2018 | 40.82 USD | 48.40 USD |
| January 2018 | 42.80 USD | 50.75 USD |
| December 2017 | 43.56 USD | 51.65 USD |
| November 2017 | 45.37 USD | 54.05 USD |
| October 2017 | 45.12 USD | 53.75 USD |
| September 2017 | 46.71 USD | 55.65 USD |
| August 2017 | 41.62 USD | 49.80 USD |
| July 2017 | 43.42 USD | 51.95 USD |
| June 2017 | 44.72 USD | 53.50 USD |
| May 2017 | 40.73 USD | 48.95 USD |
| April 2017 | 41.73 USD | 50.15 USD |
| March 2017 | 42.02 USD | 50.50 USD |
| February 2017 | 41.46 USD | 50.05 USD |
| January 2017 | 41.46 USD | 50.05 USD |
| December 2016 | 45.27 USD | 54.65 USD |
| November 2016 | 40.96 USD | 49.65 USD |
| October 2016 | 34.11 USD | 41.35 USD |
| September 2016 | 33.58 USD | 40.70 USD |
| August 2016 | 34.54 USD | 42.09 USD |
| July 2016 | 32.17 USD | 39.20 USD |
| June 2016 | 30.34 USD | 36.97 USD |
| May 2016 | 32.00 USD | 39.23 USD |
| April 2016 | 30.88 USD | 37.86 USD |
| March 2016 | 30.28 USD | 37.13 USD |
| February 2016 | 30.46 USD | 37.57 USD |
| January 2016 | 32.16 USD | 39.67 USD |
| December 2015 | 36.69 USD | 45.26 USD |
| November 2015 | 41.04 USD | 50.86 USD |
| October 2015 | 39.00 USD | 48.33 USD |
| September 2015 | 34.94 USD | 43.30 USD |
| August 2015 | 32.32 USD | 40.27 USD |
| July 2015 | 33.31 USD | 41.50 USD |
| June 2015 | 33.82 USD | 42.14 USD |
| May 2015 | 31.51 USD | 39.46 USD |
| April 2015 | 31.48 USD | 39.42 USD |
| March 2015 | 31.45 USD | 39.39 USD |
| February 2015 | 29.72 USD | 37.42 USD |
| January 2015 | 28.69 USD | 36.12 USD |
| December 2014 | 31.51 USD | 39.67 USD |
| November 2014 | 29.46 USD | 37.28 USD |
| October 2014 | 30.04 USD | 38.01 USD |
| September 2014 | 23.97 USD | 30.34 USD |
| August 2014 | 24.87 USD | 31.67 USD |
| July 2014 | 24.48 USD | 31.18 USD |
| June 2014 | 25.16 USD | 32.05 USD |
| May 2014 | 22.85 USD | 29.29 USD |
| April 2014 | 22.36 USD | 28.67 USD |
| March 2014 | 23.43 USD | 30.03 USD |
| February 2014 | 22.24 USD | 28.70 USD |
| January 2014 | 21.43 USD | 27.65 USD |
| December 2013 | 23.57 USD | 30.41 USD |
| November 2013 | 22.87 USD | 29.69 USD |
| October 2013 | 21.63 USD | 28.08 USD |
| September 2013 | 21.75 USD | 28.23 USD |
| August 2013 | 20.35 USD | 26.58 USD |
| July 2013 | 22.35 USD | 29.20 USD |
| June 2013 | 20.64 USD | 26.96 USD |
| May 2013 | 20.46 USD | 26.91 USD |
| April 2013 | 20.05 USD | 26.37 USD |
| March 2013 | 18.54 USD | 24.39 USD |
| February 2013 | 18.12 USD | 24.01 USD |
| January 2013 | 18.76 USD | 24.86 USD |
| December 2012 | 19.21 USD | 25.45 USD |
| November 2012 | 18.88 USD | 25.20 USD |
| October 2012 | 21.26 USD | 28.37 USD |
| September 2012 | 23.16 USD | 30.91 USD |
| August 2012 | 21.89 USD | 29.38 USD |
| July 2012 | 22.83 USD | 30.65 USD |
| June 2012 | 20.55 USD | 27.58 USD |
| May 2012 | 17.32 USD | 23.41 USD |
| April 2012 | 17.78 USD | 24.04 USD |
| March 2012 | 17.75 USD | 24.00 USD |
| February 2012 | 16.17 USD | 22.02 USD |
| January 2012 | 17.84 USD | 24.30 USD |
| December 2011 | 17.32 USD | 23.59 USD |
| November 2011 | 15.56 USD | 21.35 USD |
| October 2011 | 14.49 USD | 19.89 USD |
| September 2011 | 12.23 USD | 16.78 USD |
| August 2011 | 12.73 USD | 17.65 USD |
| July 2011 | 13.17 USD | 18.26 USD |
| June 2011 | 13.67 USD | 18.95 USD |
| May 2011 | 13.19 USD | 18.46 USD |
| April 2011 | 14.79 USD | 20.70 USD |
| March 2011 | 15.32 USD | 21.45 USD |
| February 2011 | 15.17 USD | 21.43 USD |
| January 2011 | 15.50 USD | 21.90 USD |
| December 2010 | 16.70 USD | 23.59 USD |
| November 2010 | 15.71 USD | 22.36 USD |
| October 2010 | 15.80 USD | 22.49 USD |
| September 2010 | 15.30 USD | 21.77 USD |
| August 2010 | 13.99 USD | 20.08 USD |
| July 2010 | 15.28 USD | 21.93 USD |
| June 2010 | 14.15 USD | 20.31 USD |
| May 2010 | 17.07 USD | 24.69 USD |
| April 2010 | 16.86 USD | 24.39 USD |
| March 2010 | 15.51 USD | 22.44 USD |
| February 2010 | 15.67 USD | 22.85 USD |
| January 2010 | 15.41 USD | 22.47 USD |
| December 2009 | 14.65 USD | 21.36 USD |
| November 2009 | 15.28 USD | 22.48 USD |
| October 2009 | 15.58 USD | 22.92 USD |
| September 2009 | 16.12 USD | 23.71 USD |
| August 2009 | 14.20 USD | 21.05 USD |
| July 2009 | 14.17 USD | 21.00 USD |
| June 2009 | 13.87 USD | 20.55 USD |
| May 2009 | 14.65 USD | 21.91 USD |
| April 2009 | 11.02 USD | 16.49 USD |
| March 2009 | 9.37 USD | 14.01 USD |
| February 2009 | 7.65 USD | 11.59 USD |
| January 2009 | 7.00 USD | 10.60 USD |
| December 2008 | 7.56 USD | 11.44 USD |
| November 2008 | 5.06 USD | 7.80 USD |
| October 2008 | 6.91 USD | 10.65 USD |
| September 2008 | 8.27 USD | 12.75 USD |
| August 2008 | 6.64 USD | 10.37 USD |
| July 2008 | 6.71 USD | 10.49 USD |
| June 2008 | 5.20 USD | 8.12 USD |
| May 2008 | 7.23 USD | 11.55 USD |
| April 2008 | 9.44 USD | 15.08 USD |
| March 2008 | 9.77 USD | 15.61 USD |
| February 2008 | 11.11 USD | 17.95 USD |
| January 2008 | 12.46 USD | 20.13 USD |
| December 2007 | 13.60 USD | 21.96 USD |
| November 2007 | 13.66 USD | 22.23 USD |
| October 2007 | 14.38 USD | 23.40 USD |
| September 2007 | 15.26 USD | 24.84 USD |
| August 2007 | 16.48 USD | 27.00 USD |
| July 2007 | 15.35 USD | 25.15 USD |
| June 2007 | 16.51 USD | 27.05 USD |
| May 2007 | 16.77 USD | 27.65 USD |
| April 2007 | 16.60 USD | 27.38 USD |
| March 2007 | 17.76 USD | 29.28 USD |
| February 2007 | 17.59 USD | 29.17 USD |
| January 2007 | 17.66 USD | 29.28 USD |
| December 2006 | 17.80 USD | 29.51 USD |
| November 2006 | 17.57 USD | 29.29 USD |
| October 2006 | 18.82 USD | 31.37 USD |
| September 2006 | 16.86 USD | 28.10 USD |
| August 2006 | 16.63 USD | 27.87 USD |
| July 2006 | 16.40 USD | 27.48 USD |
| June 2006 | 18.22 USD | 30.53 USD |
| May 2006 | 15.73 USD | 26.50 USD |
| April 2006 | 16.61 USD | 27.98 USD |
| March 2006 | 17.14 USD | 28.88 USD |
| February 2006 | 16.64 USD | 28.17 USD |
| January 2006 | 16.86 USD | 28.55 USD |
| December 2005 | 16.31 USD | 27.61 USD |
| November 2005 | 17.87 USD | 30.41 USD |
| October 2005 | 16.98 USD | 28.90 USD |
| September 2005 | 17.58 USD | 29.92 USD |
| August 2005 | 17.77 USD | 30.38 USD |
| July 2005 | 19.05 USD | 32.56 USD |
| June 2005 | 18.31 USD | 31.29 USD |
| May 2005 | 18.18 USD | 31.21 USD |
| April 2005 | 16.86 USD | 28.94 USD |
| March 2005 | 18.91 USD | 32.47 USD |
| February 2005 | 19.54 USD | 33.68 USD |
| January 2005 | 21.17 USD | 36.49 USD |
| December 2004 | 20.31 USD | 35.00 USD |
| November 2004 | 23.44 USD | 40.54 USD |
| October 2004 | 19.30 USD | 33.37 USD |
| September 2004 | 18.07 USD | 31.25 USD |
| August 2004 | 18.50 USD | 32.10 USD |
| July 2004 | 16.26 USD | 28.21 USD |
| June 2004 | 16.66 USD | 28.91 USD |
| May 2004 | 15.99 USD | 27.86 USD |
| April 2004 | 14.24 USD | 24.82 USD |
| March 2004 | 14.10 USD | 24.57 USD |
| February 2004 | 14.26 USD | 24.94 USD |
| January 2004 | 13.43 USD | 23.49 USD |
| December 2003 | 13.25 USD | 23.18 USD |
| November 2003 | 12.17 USD | 21.38 USD |
| October 2003 | 11.48 USD | 20.17 USD |
| September 2003 | 11.08 USD | 19.46 USD |
| August 2003 | 11.41 USD | 20.15 USD |
| July 2003 | 11.59 USD | 20.45 USD |
| June 2003 | 10.92 USD | 19.27 USD |
| May 2003 | 10.44 USD | 18.51 USD |
| April 2003 | 10.70 USD | 18.98 USD |
| March 2003 | 10.43 USD | 18.50 USD |
| February 2003 | 10.83 USD | 19.27 USD |
| January 2003 | 10.95 USD | 19.49 USD |
| December 2002 | 10.32 USD | 18.38 USD |
| November 2002 | 10.82 USD | 19.35 USD |
| October 2002 | 10.71 USD | 19.15 USD |
| September 2002 | 10.48 USD | 18.73 USD |
| August 2002 | 10.20 USD | 18.31 USD |
| July 2002 | 10.36 USD | 18.58 USD |
| June 2002 | 11.05 USD | 19.90 USD |
| May 2002 | 9.27 USD | 16.70 USD |
| April 2002 | 10.44 USD | 18.80 USD |
| March 2002 | 8.86 USD | 15.95 USD |
| February 2002 | 8.28 USD | 14.98 USD |
| January 2002 | 8.02 USD | 14.50 USD |
| December 2001 | 8.39 USD | 15.25 USD |
| November 2001 | 8.31 USD | 15.10 USD |
| October 2001 | 8.33 USD | 15.13 USD |
| September 2001 | 7.26 USD | 13.26 USD |
| August 2001 | 7.73 USD | 14.10 USD |
| July 2001 | 7.96 USD | 14.53 USD |
| June 2001 | 7.16 USD | 13.14 USD |
| May 2001 | 7.09 USD | 13.00 USD |
| April 2001 | 6.54 USD | 12.00 USD |
| March 2001 | 6.12 USD | 11.28 USD |
| February 2001 | 4.88 USD | 9.00 USD |
| January 2001 | 4.95 USD | 9.13 USD |
| December 2000 | 4.21 USD | 7.81 USD |
| November 2000 | 4.17 USD | 7.75 USD |
| October 2000 | 4.22 USD | 7.84 USD |
| September 2000 | 4.05 USD | 7.59 USD |
| August 2000 | 4.17 USD | 7.81 USD |
| July 2000 | 4.22 USD | 7.91 USD |
| June 2000 | 4.60 USD | 8.69 USD |
| May 2000 | 4.44 USD | 8.38 USD |
| April 2000 | 4.74 USD | 8.94 USD |
| March 2000 | 4.86 USD | 9.23 USD |
| February 2000 | 5.59 USD | 10.63 USD |
| January 2000 | 5.66 USD | 10.75 USD |
| December 1999 | 5.76 USD | 11.00 USD |
| November 1999 | 5.63 USD | 10.75 USD |
| October 1999 | 5.63 USD | 10.75 USD |
| September 1999 | 5.72 USD | 11.00 USD |
| August 1999 | 5.95 USD | 11.44 USD |
| July 1999 | 6.57 USD | 12.63 USD |
| June 1999 | 6.89 USD | 13.31 USD |
| May 1999 | 6.28 USD | 12.13 USD |
| April 1999 | 6.28 USD | 12.13 USD |
| March 1999 | 6.18 USD | 12.00 USD |
| February 1999 | 6.21 USD | 12.06 USD |
| January 1999 | 6.18 USD | 12.00 USD |
| December 1998 | 6.18 USD | 12.06 USD |
| November 1998 | 6.21 USD | 12.13 USD |
| October 1998 | 6.21 USD | 12.13 USD |
| September 1998 | 5.86 USD | 11.50 USD |
| August 1998 | 5.61 USD | 11.00 USD |
| July 1998 | 6.27 USD | 12.31 USD |
| June 1998 | 6.44 USD | 12.69 USD |
| May 1998 | 6.57 USD | 12.95 USD |
| April 1998 | 6.53 USD | 12.88 USD |
| March 1998 | 6.44 USD | 12.75 USD |
| February 1998 | 6.44 USD | 12.75 USD |
| January 1998 | 6.32 USD | 12.50 USD |
| December 1997 | 6.16 USD | 12.25 USD |
| November 1997 | 5.50 USD | 10.94 USD |
| October 1997 | 5.22 USD | 10.38 USD |
| September 1997 | 4.75 USD | 9.50 USD |
| August 1997 | 4.25 USD | 8.50 USD |
| July 1997 | 4.25 USD | 8.50 USD |
| June 1997 | 4.01 USD | 8.06 USD |
| May 1997 | 4.20 USD | 8.44 USD |
| April 1997 | 4.20 USD | 8.44 USD |
| March 1997 | 4.29 USD | 8.69 USD |
| February 1997 | 4.23 USD | 8.56 USD |
| January 1997 | 4.23 USD | 8.56 USD |
| December 1996 | 4.38 USD | 8.91 USD |
| November 1996 | 4.18 USD | 8.50 USD |
| October 1996 | 4.02 USD | 8.19 USD |
| September 1996 | 3.66 USD | 7.50 USD |
| August 1996 | 3.45 USD | 7.06 USD |
| July 1996 | 3.36 USD | 6.88 USD |
| June 1996 | 3.34 USD | 6.88 USD |
| May 1996 | 3.17 USD | 6.53 USD |
| April 1996 | 3.31 USD | 6.81 USD |
| March 1996 | 2.97 USD | 6.16 USD |
| February 1996 | 2.97 USD | 6.16 USD |
| January 1996 | 2.85 USD | 5.91 USD |
| December 1995 | 2.96 USD | 6.19 USD |
| November 1995 | 2.87 USD | 6.00 USD |
| October 1995 | 2.78 USD | 5.81 USD |
| September 1995 | 2.67 USD | 5.63 USD |
| August 1995 | 2.55 USD | 5.38 USD |
| July 1995 | 2.57 USD | 5.41 USD |
| June 1995 | 2.26 USD | 4.81 USD |
| May 1995 | 2.03 USD | 4.31 USD |
| April 1995 | 1.97 USD | 4.19 USD |
| March 1995 | 1.92 USD | 4.13 USD |
| February 1995 | 1.92 USD | 4.13 USD |
| January 1995 | 1.92 USD | 4.13 USD |
| December 1994 | 1.91 USD | 4.13 USD |
| November 1994 | 1.96 USD | 4.25 USD |
| October 1994 | 1.93 USD | 4.19 USD |
| September 1994 | 2.13 USD | 4.66 USD |
| August 1994 | 1.95 USD | 4.25 USD |
| July 1994 | 1.95 USD | 4.25 USD |
| June 1994 | 1.69 USD | 3.73 USD |
| May 1994 | 1.65 USD | 3.63 USD |
| April 1994 | 1.61 USD | 3.54 USD |
| March 1994 | 1.57 USD | 3.46 USD |
| February 1994 | 1.59 USD | 3.50 USD |
| January 1994 | 1.68 USD | 3.71 USD |
| December 1993 | 1.68 USD | 3.71 USD |
| November 1993 | 1.61 USD | 3.56 USD |
| October 1993 | 1.66 USD | 3.67 USD |
| September 1993 | 1.66 USD | 3.67 USD |
| August 1993 | 1.64 USD | 3.63 USD |
| July 1993 | 1.66 USD | 3.67 USD |
| June 1993 | 1.04 USD | 2.30 USD |
| May 1993 | 1.03 USD | 2.29 USD |
| April 1993 | 1.14 USD | 2.54 USD |
| March 1993 | 1.18 USD | 2.63 USD |
| February 1993 | 1.14 USD | 2.53 USD |
| January 1993 | 1.05 USD | 2.33 USD |
| December 1992 | 1.00 USD | 2.23 USD |
| November 1992 | 1.01 USD | 2.25 USD |
| October 1992 | 0.98 USD | 2.19 USD |
| September 1992 | 0.97 USD | 2.17 USD |
| August 1992 | 0.96 USD | 2.15 USD |
| July 1992 | 0.98 USD | 2.20 USD |
| June 1992 | 0.92 USD | 2.06 USD |
| May 1992 | 0.82 USD | 1.85 USD |
| April 1992 | 0.75 USD | 1.69 USD |
| March 1992 | 0.71 USD | 1.60 USD |
| February 1992 | 0.71 USD | 1.59 USD |
| January 1992 | 0.70 USD | 1.58 USD |
| December 1991 | 0.66 USD | 1.50 USD |
| November 1991 | 0.53 USD | 1.21 USD |
| October 1991 | 0.53 USD | 1.21 USD |
| September 1991 | 0.50 USD | 1.13 USD |
| August 1991 | 0.48 USD | 1.08 USD |
| July 1991 | 0.43 USD | 0.97 USD |
| June 1991 | 0.42 USD | 0.96 USD |
| May 1991 | 0.41 USD | 0.94 USD |
| April 1991 | 0.39 USD | 0.90 USD |
| March 1991 | 0.32 USD | 0.75 USD |
| February 1991 | 0.34 USD | 0.78 USD |
| January 1991 | 0.29 USD | 0.68 USD |
| December 1990 | 0.27 USD | 0.64 USD |
| November 1990 | 0.26 USD | 0.61 USD |
| October 1990 | 0.24 USD | 0.57 USD |
| September 1990 | 0.24 USD | 0.57 USD |
| August 1990 | 0.27 USD | 0.64 USD |
| July 1990 | 0.29 USD | 0.69 USD |
| June 1990 | 0.30 USD | 0.71 USD |
| May 1990 | 0.33 USD | 0.77 USD |
| April 1990 | 0.26 USD | 0.60 USD |
| March 1990 | 0.28 USD | 0.67 USD |
| February 1990 | 0.28 USD | 0.65 USD |
| January 1990 | 0.31 USD | 0.72 USD |
| December 1989 | 0.31 USD | 0.73 USD |
GSBC
List: Contenders
Price: 50.49USD
52 week range price:
Dividend Yield: 3.34%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 27.26%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 5.62 USD
P/E Ratio: 7.73
Exchange: NMS
Sector: Financial Services
Industry: Banks—Regional
Volume: 25277
Market Capitalization: 614.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 5.80%
DGR5: 11.01%
DGR10: 8.28%
DGR20: 8.08%