Great Southern Bancorp, Inc. - Price History

Monthly price history for GSBC (Great Southern Bancorp, Inc.)

DateAdjusted priceReal 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

52 week price:
44.37
61.94

Dividend Yield: 3.05%

5-year range yield:
1.58%
5.09%

Forward Dividend Yield: 2.96%

Payout Ratio: 28.52%

Payout Ratio Range:
16.20%
49.30%

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%

Links: