Great Southern Bancorp, Inc. ( GSBC) - Price History
Monthly price history for GSBC (Great Southern Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $81.59 | $81.59 |
| July 2026 | $80.31 | $80.31 |
| June 2026 | $78.41 | $78.41 |
| May 2026 | $71.36 | $71.75 |
| April 2026 | $67.85 | $68.22 |
| March 2026 | $62.79 | $63.13 |
| February 2026 | $60.77 | $61.53 |
| January 2026 | $60.62 | $61.38 |
| December 2025 | $60.80 | $61.56 |
| November 2025 | $59.01 | $60.16 |
| October 2025 | $54.64 | $55.70 |
| September 2025 | $60.08 | $61.25 |
| August 2025 | $61.65 | $63.29 |
| July 2025 | $55.47 | $56.94 |
| June 2025 | $57.26 | $58.78 |
| May 2025 | $54.12 | $55.94 |
| April 2025 | $53.22 | $55 |
| March 2025 | $53.57 | $55.37 |
| February 2025 | $56.69 | $59.01 |
| January 2025 | $56.48 | $58.79 |
| December 2024 | $57.35 | $59.70 |
| November 2024 | $61.14 | $64.07 |
| October 2024 | $54.10 | $56.69 |
| September 2024 | $54.69 | $57.31 |
| August 2024 | $56.44 | $59.56 |
| July 2024 | $59.33 | $62.61 |
| June 2024 | $52.32 | $55.61 |
| May 2024 | $49.38 | $52.49 |
| April 2024 | $48.36 | $51.40 |
| March 2024 | $51.18 | $54.82 |
| February 2024 | $48.68 | $52.14 |
| January 2024 | $48.63 | $52.09 |
| December 2023 | $55.41 | $59.35 |
| November 2023 | $47.13 | $50.81 |
| October 2023 | $46.12 | $49.72 |
| September 2023 | $44.45 | $47.92 |
| August 2023 | $46.43 | $50.47 |
| July 2023 | $50.90 | $55.33 |
| June 2023 | $46.67 | $50.73 |
| May 2023 | $44.39 | $48.63 |
| April 2023 | $46.44 | $50.88 |
| March 2023 | $46.26 | $50.68 |
| February 2023 | $52.70 | $58.19 |
| January 2023 | $52.93 | $58.44 |
| December 2022 | $53.88 | $59.49 |
| November 2022 | $56.37 | $62.65 |
| October 2022 | $55.76 | $61.98 |
| September 2022 | $51.35 | $57.07 |
| August 2022 | $52.52 | $58.78 |
| July 2022 | $55.34 | $61.94 |
| June 2022 | $52.32 | $58.56 |
| May 2022 | $52.66 | $59.35 |
| April 2022 | $50.35 | $56.74 |
| March 2022 | $52.36 | $59.01 |
| February 2022 | $54.18 | $61.42 |
| January 2022 | $52.34 | $59.34 |
| December 2021 | $52.26 | $59.25 |
| November 2021 | $48.77 | $55.63 |
| October 2021 | $49.47 | $56.43 |
| September 2021 | $48.05 | $54.81 |
| August 2021 | $47.44 | $54.47 |
| July 2021 | $45.31 | $52.03 |
| June 2021 | $46.94 | $53.90 |
| May 2021 | $48.89 | $56.49 |
| April 2021 | $48.82 | $56.41 |
| March 2021 | $49.05 | $56.67 |
| February 2021 | $45.41 | $52.79 |
| January 2021 | $42.30 | $49.17 |
| December 2020 | $42.07 | $48.90 |
| November 2020 | $39.22 | $45.90 |
| October 2020 | $34.99 | $40.95 |
| September 2020 | $30.95 | $36.22 |
| August 2020 | $32.61 | $38.54 |
| July 2020 | $30.52 | $36.07 |
| June 2020 | $34.15 | $40.36 |
| May 2020 | $34.02 | $40.56 |
| April 2020 | $35.71 | $42.57 |
| March 2020 | $33.89 | $40.40 |
| February 2020 | $42.66 | $51.31 |
| January 2020 | $47.32 | $56.91 |
| December 2019 | $51.77 | $63.32 |
| November 2019 | $49.64 | $61.03 |
| October 2019 | $49.14 | $60.42 |
| September 2019 | $46.32 | $56.95 |
| August 2019 | $45.55 | $56.34 |
| July 2019 | $48.48 | $59.96 |
| June 2019 | $48.39 | $59.85 |
| May 2019 | $44.40 | $55.22 |
| April 2019 | $46.60 | $57.95 |
| March 2019 | $41.73 | $51.90 |
| February 2019 | $45.26 | $56.63 |
| January 2019 | $42.03 | $53.34 |
| December 2018 | $36.27 | $46.03 |
| November 2018 | $42.47 | $54.28 |
| October 2018 | $42.37 | $54.15 |
| September 2018 | $43.31 | $55.35 |
| August 2018 | $46.13 | $59.30 |
| July 2018 | $45.93 | $59.05 |
| June 2018 | $44.50 | $57.20 |
| May 2018 | $44.51 | $57.50 |
| April 2018 | $40.91 | $52.85 |
| March 2018 | $38.67 | $49.95 |
| February 2018 | $37.26 | $48.40 |
| January 2018 | $39.07 | $50.75 |
| December 2017 | $39.76 | $51.65 |
| November 2017 | $41.42 | $54.05 |
| October 2017 | $41.19 | $53.75 |
| September 2017 | $42.64 | $55.65 |
| August 2017 | $38 | $49.80 |
| July 2017 | $39.64 | $51.95 |
| June 2017 | $40.82 | $53.50 |
| May 2017 | $37.18 | $48.95 |
| April 2017 | $38.09 | $50.15 |
| March 2017 | $38.36 | $50.50 |
| February 2017 | $37.84 | $50.05 |
| January 2017 | $37.84 | $50.05 |
| December 2016 | $41.32 | $54.65 |
| November 2016 | $37.39 | $49.65 |
| October 2016 | $31.14 | $41.35 |
| September 2016 | $30.65 | $40.70 |
| August 2016 | $31.53 | $42.09 |
| July 2016 | $29.36 | $39.20 |
| June 2016 | $27.69 | $36.97 |
| May 2016 | $29.21 | $39.23 |
| April 2016 | $28.19 | $37.86 |
| March 2016 | $27.64 | $37.13 |
| February 2016 | $27.80 | $37.57 |
| January 2016 | $29.36 | $39.67 |
| December 2015 | $33.49 | $45.26 |
| November 2015 | $37.46 | $50.86 |
| October 2015 | $35.60 | $48.33 |
| September 2015 | $31.89 | $43.30 |
| August 2015 | $29.50 | $40.27 |
| July 2015 | $30.41 | $41.50 |
| June 2015 | $30.88 | $42.14 |
| May 2015 | $28.76 | $39.46 |
| April 2015 | $28.73 | $39.42 |
| March 2015 | $28.71 | $39.39 |
| February 2015 | $27.13 | $37.42 |
| January 2015 | $26.19 | $36.12 |
| December 2014 | $28.76 | $39.67 |
| November 2014 | $26.89 | $37.28 |
| October 2014 | $27.42 | $38.01 |
| September 2014 | $21.88 | $30.34 |
| August 2014 | $22.70 | $31.67 |
| July 2014 | $22.35 | $31.18 |
| June 2014 | $22.97 | $32.05 |
| May 2014 | $20.86 | $29.29 |
| April 2014 | $20.42 | $28.67 |
| March 2014 | $21.38 | $30.03 |
| February 2014 | $20.30 | $28.70 |
| January 2014 | $19.56 | $27.65 |
| December 2013 | $21.51 | $30.41 |
| November 2013 | $20.88 | $29.69 |
| October 2013 | $19.75 | $28.08 |
| September 2013 | $19.85 | $28.23 |
| August 2013 | $18.57 | $26.58 |
| July 2013 | $20.40 | $29.20 |
| June 2013 | $18.84 | $26.96 |
| May 2013 | $18.68 | $26.91 |
| April 2013 | $18.30 | $26.37 |
| March 2013 | $16.93 | $24.39 |
| February 2013 | $16.54 | $24.01 |
| January 2013 | $17.13 | $24.86 |
| December 2012 | $17.53 | $25.45 |
| November 2012 | $17.24 | $25.20 |
| October 2012 | $19.40 | $28.37 |
| September 2012 | $21.14 | $30.91 |
| August 2012 | $19.98 | $29.38 |
| July 2012 | $20.84 | $30.65 |
| June 2012 | $18.75 | $27.58 |
| May 2012 | $15.81 | $23.41 |
| April 2012 | $16.23 | $24.04 |
| March 2012 | $16.21 | $24 |
| February 2012 | $14.76 | $22.02 |
| January 2012 | $16.29 | $24.30 |
| December 2011 | $15.81 | $23.59 |
| November 2011 | $14.20 | $21.35 |
| October 2011 | $13.23 | $19.89 |
| September 2011 | $11.16 | $16.78 |
| August 2011 | $11.62 | $17.65 |
| July 2011 | $12.02 | $18.26 |
| June 2011 | $12.47 | $18.95 |
| May 2011 | $12.04 | $18.46 |
| April 2011 | $13.50 | $20.70 |
| March 2011 | $13.99 | $21.45 |
| February 2011 | $13.85 | $21.43 |
| January 2011 | $14.15 | $21.90 |
| December 2010 | $15.24 | $23.59 |
| November 2010 | $14.34 | $22.36 |
| October 2010 | $14.43 | $22.49 |
| September 2010 | $13.96 | $21.77 |
| August 2010 | $12.77 | $20.08 |
| July 2010 | $13.95 | $21.93 |
| June 2010 | $12.92 | $20.31 |
| May 2010 | $15.58 | $24.69 |
| April 2010 | $15.39 | $24.39 |
| March 2010 | $14.16 | $22.44 |
| February 2010 | $14.30 | $22.85 |
| January 2010 | $14.06 | $22.47 |
| December 2009 | $13.37 | $21.36 |
| November 2009 | $13.95 | $22.48 |
| October 2009 | $14.22 | $22.92 |
| September 2009 | $14.71 | $23.71 |
| August 2009 | $12.96 | $21.05 |
| July 2009 | $12.93 | $21 |
| June 2009 | $12.66 | $20.55 |
| May 2009 | $13.37 | $21.91 |
| April 2009 | $10.06 | $16.49 |
| March 2009 | $8.55 | $14.01 |
| February 2009 | $6.99 | $11.59 |
| January 2009 | $6.39 | $10.60 |
| December 2008 | $6.90 | $11.44 |
| November 2008 | $4.62 | $7.80 |
| October 2008 | $6.31 | $10.65 |
| September 2008 | $7.55 | $12.75 |
| August 2008 | $6.06 | $10.37 |
| July 2008 | $6.13 | $10.49 |
| June 2008 | $4.74 | $8.12 |
| May 2008 | $6.60 | $11.55 |
| April 2008 | $8.62 | $15.08 |
| March 2008 | $8.92 | $15.61 |
| February 2008 | $10.14 | $17.95 |
| January 2008 | $11.38 | $20.13 |
| December 2007 | $12.41 | $21.96 |
| November 2007 | $12.47 | $22.23 |
| October 2007 | $13.12 | $23.40 |
| September 2007 | $13.93 | $24.84 |
| August 2007 | $15.04 | $27 |
| July 2007 | $14.01 | $25.15 |
| June 2007 | $15.07 | $27.05 |
| May 2007 | $15.31 | $27.65 |
| April 2007 | $15.16 | $27.38 |
| March 2007 | $16.21 | $29.28 |
| February 2007 | $16.06 | $29.17 |
| January 2007 | $16.12 | $29.28 |
| December 2006 | $16.25 | $29.51 |
| November 2006 | $16.04 | $29.29 |
| October 2006 | $17.18 | $31.37 |
| September 2006 | $15.39 | $28.10 |
| August 2006 | $15.18 | $27.87 |
| July 2006 | $14.97 | $27.48 |
| June 2006 | $16.63 | $30.53 |
| May 2006 | $14.36 | $26.50 |
| April 2006 | $15.16 | $27.98 |
| March 2006 | $15.65 | $28.88 |
| February 2006 | $15.19 | $28.17 |
| January 2006 | $15.39 | $28.55 |
| December 2005 | $14.88 | $27.61 |
| November 2005 | $16.31 | $30.41 |
| October 2005 | $15.50 | $28.90 |
| September 2005 | $16.05 | $29.92 |
| August 2005 | $16.22 | $30.38 |
| July 2005 | $17.39 | $32.56 |
| June 2005 | $16.71 | $31.29 |
| May 2005 | $16.60 | $31.21 |
| April 2005 | $15.39 | $28.94 |
| March 2005 | $17.27 | $32.47 |
| February 2005 | $17.84 | $33.68 |
| January 2005 | $19.33 | $36.49 |
| December 2004 | $18.54 | $35 |
| November 2004 | $21.40 | $40.54 |
| October 2004 | $17.61 | $33.37 |
| September 2004 | $16.49 | $31.25 |
| August 2004 | $16.88 | $32.10 |
| July 2004 | $14.84 | $28.21 |
| June 2004 | $15.21 | $28.91 |
| May 2004 | $14.60 | $55.72 |
| April 2004 | $13 | $49.63 |
| March 2004 | $12.87 | $49.13 |
| February 2004 | $13.02 | $49.88 |
| January 2004 | $12.26 | $46.97 |
| December 2003 | $12.10 | $46.37 |
| November 2003 | $11.11 | $42.75 |
| October 2003 | $10.48 | $40.35 |
| September 2003 | $10.11 | $38.92 |
| August 2003 | $10.42 | $40.29 |
| July 2003 | $10.58 | $40.90 |
| June 2003 | $9.97 | $38.54 |
| May 2003 | $9.53 | $37.03 |
| April 2003 | $9.77 | $37.95 |
| March 2003 | $9.52 | $37 |
| February 2003 | $9.88 | $38.55 |
| January 2003 | $9.99 | $38.98 |
| December 2002 | $9.42 | $36.75 |
| November 2002 | $9.88 | $38.70 |
| October 2002 | $9.78 | $38.30 |
| September 2002 | $9.56 | $37.46 |
| August 2002 | $9.31 | $36.61 |
| July 2002 | $9.46 | $37.17 |
| June 2002 | $10.09 | $39.80 |
| May 2002 | $8.46 | $33.40 |
| April 2002 | $9.53 | $37.60 |
| March 2002 | $8.08 | $31.90 |
| February 2002 | $7.56 | $29.95 |
| January 2002 | $7.32 | $29 |
| December 2001 | $7.66 | $30.50 |
| November 2001 | $7.58 | $30.19 |
| October 2001 | $7.60 | $30.25 |
| September 2001 | $6.63 | $26.51 |
| August 2001 | $7.05 | $28.20 |
| July 2001 | $7.27 | $29.06 |
| June 2001 | $6.54 | $26.27 |
| May 2001 | $6.47 | $26 |
| April 2001 | $5.97 | $24 |
| March 2001 | $5.58 | $22.56 |
| February 2001 | $4.46 | $18 |
| January 2001 | $4.52 | $18.25 |
| December 2000 | $3.84 | $15.62 |
| November 2000 | $3.81 | $15.50 |
| October 2000 | $3.85 | $15.69 |
| September 2000 | $3.70 | $15.19 |
| August 2000 | $3.81 | $15.62 |
| July 2000 | $3.85 | $15.81 |
| June 2000 | $4.20 | $17.38 |
| May 2000 | $4.05 | $16.75 |
| April 2000 | $4.32 | $17.88 |
| March 2000 | $4.44 | $18.47 |
| February 2000 | $5.10 | $21.25 |
| January 2000 | $5.16 | $21.50 |
| December 1999 | $5.26 | $22 |
| November 1999 | $5.14 | $21.50 |
| October 1999 | $5.14 | $21.50 |
| September 1999 | $5.22 | $22 |
| August 1999 | $5.43 | $22.88 |
| July 1999 | $6 | $25.25 |
| June 1999 | $6.29 | $26.62 |
| May 1999 | $5.73 | $24.25 |
| April 1999 | $5.73 | $24.25 |
| March 1999 | $5.64 | $24 |
| February 1999 | $5.67 | $24.12 |
| January 1999 | $5.64 | $24 |
| December 1998 | $5.64 | $24.12 |
| November 1998 | $5.67 | $24.25 |
| October 1998 | $5.67 | $24.25 |
| September 1998 | $5.35 | $23 |
| August 1998 | $5.12 | $22 |
| July 1998 | $5.73 | $24.62 |
| June 1998 | $5.88 | $25.38 |
| May 1998 | $6 | $25.91 |
| April 1998 | $5.96 | $25.75 |
| March 1998 | $5.88 | $25.50 |
| February 1998 | $5.88 | $25.50 |
| January 1998 | $5.76 | $25 |
| December 1997 | $5.62 | $24.50 |
| November 1997 | $5.02 | $21.88 |
| October 1997 | $4.76 | $20.75 |
| September 1997 | $4.34 | $19 |
| August 1997 | $3.88 | $17 |
| July 1997 | $3.88 | $17 |
| June 1997 | $3.66 | $16.12 |
| May 1997 | $3.83 | $16.88 |
| April 1997 | $3.83 | $16.88 |
| March 1997 | $3.92 | $17.38 |
| February 1997 | $3.86 | $17.12 |
| January 1997 | $3.86 | $17.12 |
| December 1996 | $4 | $17.81 |
| November 1996 | $3.81 | $17 |
| October 1996 | $3.67 | $16.38 |
| September 1996 | $3.34 | $30 |
| August 1996 | $3.15 | $28.25 |
| July 1996 | $3.06 | $27.50 |
| June 1996 | $3.04 | $27.50 |
| May 1996 | $2.89 | $26.12 |
| April 1996 | $3.02 | $27.25 |
| March 1996 | $2.71 | $24.62 |
| February 1996 | $2.71 | $24.62 |
| January 1996 | $2.60 | $23.62 |
| December 1995 | $2.70 | $24.75 |
| November 1995 | $2.62 | $24 |
| October 1995 | $2.54 | $23.25 |
| September 1995 | $2.44 | $22.50 |
| August 1995 | $2.33 | $21.50 |
| July 1995 | $2.34 | $21.62 |
| June 1995 | $2.07 | $19.25 |
| May 1995 | $1.85 | $17.25 |
| April 1995 | $1.80 | $16.75 |
| March 1995 | $1.75 | $16.50 |
| February 1995 | $1.75 | $16.50 |
| January 1995 | $1.75 | $16.50 |
| December 1994 | $1.74 | $16.50 |
| November 1994 | $1.79 | $17 |
| October 1994 | $1.76 | $16.75 |
| September 1994 | $1.95 | $18.62 |
| August 1994 | $1.78 | $17 |
| July 1994 | $1.78 | $17 |
| June 1994 | $1.54 | $44.75 |
| May 1994 | $1.50 | $43.50 |
| April 1994 | $1.46 | $42.44 |
| March 1994 | $1.42 | $41.50 |
| February 1994 | $1.43 | $42 |
| January 1994 | $1.52 | $44.50 |
| December 1993 | $1.50 | $44.50 |
| November 1993 | $1.45 | $42.75 |
| October 1993 | $1.49 | $44 |
| September 1993 | $1.48 | $44 |
| August 1993 | $1.47 | $43.50 |
| July 1993 | $1.48 | $44 |
| June 1993 | $0.93 | $27.62 |
| May 1993 | $0.92 | $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 | $0.89 | $26.75 |
| November 1992 | $0.90 | $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 | $0.82 | $24.75 |
| May 1992 | $0.74 | $22.25 |
| April 1992 | $0.67 | $20.25 |
| March 1992 | $0.64 | $19.25 |
| February 1992 | $0.63 | $19.12 |
| January 1992 | $0.63 | $19 |
| December 1991 | $0.59 | $18 |
| November 1991 | $0.48 | $14.50 |
| October 1991 | $0.48 | $14.50 |
| September 1991 | $0.44 | $13.50 |
| August 1991 | $0.42 | $13 |
| July 1991 | $0.38 | $11.62 |
| June 1991 | $0.37 | $11.50 |
| May 1991 | $0.36 | $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 | $0.23 | $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 | $0.22 | $7.25 |
| March 1990 | $0.24 | $8 |
| February 1990 | $0.24 | $7.75 |
| January 1990 | $0.26 | $8.62 |
| December 1989 | $0.27 | $8.75 |
GSBC
Price: $81.59
52 week price:
Dividend Yield: 2.11%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 32.00%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 5.98 USD
P/E Ratio: 13.07
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 25277
Market Capitalization: 889.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 16.59%
DGR5: 11.72%
DGR10: 11.31%
DGR20: 8.49%