Great Southern Bancorp Stock Price History
NASDAQ: GSBCFinanceMajor BanksUSD
76.75-1.62 (-2.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSBC price history at a glance
The price history for Great Southern Bancorp (GSBC) on this page begins on December 11, 1989, when the stock closed at $0.75; it most recently closed at $76.75 on October 5, 2026. The highest price in this record is $82.91, reached on August 3, 2026; the latest close is 7.4% below that peak. Across the 36 complete calendar years in the table, GSBC finished higher in 23 and lower in 13. Its best year was 1991 (+129.0%) and its worst was 2008 (-41.6%).
Over roughly 37 years the share price changed +10132.7%, a 13.4% compound annual price return (excluding dividends). In the last 12 months alone, GSBC has gained 28.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $82.91
- Date of high
- Aug 3, 2026
- Low since 1989
- $0.5729
- Date of low
- Sep 3, 1990
- 52-week high
- $82.91
- 52-week low
- $53.76
- IPO year
- 1989
- Last close
- $78.36
GSBC returns
1 week
+0.32%
1 month
-1.42%
3 months
+1.53%
6 months
+14.80%
Year to date
+27.29%
1 year
+28.27%
3 years
+66.23%
5 years
+37.62%
GSBC price return, excluding dividends.
GSBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.75 | +25.18% |
| 2025 | 61.31 | +3.32% |
| 2024 | 59.34 | -0.02% |
| 2023 | 59.35 | -0.24% |
| 2022 | 59.49 | +0.41% |
| 2021 | 59.25 | +21.17% |
| 2020 | 48.90 | -22.39% |
| 2019 | 63.01 | +30.32% |
| 2018 | 48.35 | -6.39% |
| 2017 | 51.65 | -5.49% |
| 2016 | 54.65 | +20.75% |
| 2015 | 45.26 | +17.28% |
| 2014 | 38.59 | +30.20% |
| 2013 | 29.64 | +13.39% |
| 2012 | 26.14 | +10.81% |
| 2011 | 23.59 | 0.00% |
| 2010 | 23.59 | +10.44% |
| 2009 | 21.36 | +89.87% |
| 2008 | 11.25 | -41.56% |
| 2007 | 19.25 | -34.77% |
| 2006 | 29.51 | +6.88% |
| 2005 | 27.61 | -21.11% |
| 2004 | 35.00 | +47.40% |
| 2003 | 23.75 | +28.42% |
| 2002 | 18.49 | +24.76% |
| 2001 | 14.82 | +89.70% |
| 2000 | 7.81 | -28.98% |
| 1999 | 11.00 | -8.81% |
| 1998 | 12.06 | -2.53% |
| 1997 | 12.38 | +41.43% |
| 1996 | 8.75 | +41.41% |
| 1995 | 6.19 | +50.00% |
| 1994 | 4.13 | +11.24% |
| 1993 | 3.71 | +66.35% |
| 1992 | 2.23 | +50.70% |
| 1991 | 1.48 | +129.05% |
| 1990 | 0.6458 | -11.44% |
| 1989* | 0.7292 | -2.77% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
GSBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.69 | 79.09 | 77.48 | 78.36 | +0.73% | |
| 78.27 | 78.52 | 77.34 | 77.79 | -1.78% | |
| 79.38 | 79.80 | 79.12 | 79.20 | -0.34% | |
| 79.37 | 79.50 | 78.41 | 79.47 | +0.25% | |
| 78.68 | 80.00 | 78.44 | 79.27 | +1.49% | |
| 77.21 | 78.25 | 76.24 | 78.11 | +1.17% | |
| 77.68 | 77.90 | 76.50 | 77.21 | -0.44% | |
| 77.90 | 79.63 | 76.74 | 77.55 | -0.56% | |
| 78.48 | 78.51 | 77.86 | 77.99 | -1.17% | |
| 78.97 | 79.58 | 78.70 | 78.91 | +0.10% | |
| 78.08 | 79.15 | 77.59 | 78.83 | +1.05% | |
| 78.21 | 78.73 | 77.87 | 78.01 | -0.52% | |
| 78.99 | 79.28 | 78.14 | 78.42 | -0.17% | |
| 78.96 | 79.18 | 78.31 | 78.55 | -0.46% | |
| 78.89 | 79.44 | 77.75 | 78.91 | -0.60% | |
| 79.93 | 79.99 | 78.78 | 79.39 | +0.30% | |
| 80.45 | 80.54 | 78.12 | 79.15 | -1.70% | |
| 80.21 | 80.70 | 79.67 | 80.52 | +0.27% | |
| 80.14 | 81.38 | 79.41 | 80.30 | +0.17% | |
| 80.60 | 80.79 | 79.05 | 80.16 | +0.30% | |
| 78.68 | 80.02 | 78.08 | 79.92 | +1.42% | |
| 79.07 | 79.65 | 78.46 | 78.80 | -0.87% | |
| 79.89 | 80.22 | 79.36 | 79.49 | -0.93% | |
| 79.39 | 80.71 | 78.54 | 80.24 | +0.45% | |
| 80.03 | 80.68 | 79.80 | 79.88 | +0.49% | |
| 77.98 | 79.71 | 77.98 | 79.49 | +1.94% | |
| 78.08 | 79.81 | 77.33 | 77.98 | -0.37% | |
| 78.62 | 78.86 | 77.76 | 78.27 | -0.76% | |
| 78.64 | 79.42 | 78.50 | 78.87 | +0.43% | |
| 78.21 | 78.83 | 77.24 | 78.53 | -0.18% | |
| 78.84 | 79.40 | 77.94 | 78.67 | 0.00% | |
| 79.00 | 79.25 | 78.12 | 78.67 | +0.03% | |
| 79.15 | 79.92 | 78.46 | 78.65 | -0.59% | |
| 79.27 | 80.00 | 78.35 | 79.12 | +0.43% | |
| 78.11 | 79.23 | 77.42 | 78.78 | +0.32% | |
| 80.32 | 80.32 | 78.40 | 78.53 | -1.74% | |
| 80.39 | 80.70 | 79.65 | 79.92 | -0.58% | |
| 81.14 | 81.89 | 80.10 | 80.39 | -1.47% | |
| 81.57 | 82.00 | 80.75 | 81.59 | +0.14% | |
| 81.04 | 81.55 | 80.60 | 81.48 | +1.22% | |
| 79.62 | 81.83 | 79.62 | 80.50 | +0.22% | |
| 80.35 | 80.92 | 79.80 | 80.32 | +0.11% | |
| 80.04 | 80.65 | 79.79 | 80.23 | -0.52% | |
| 80.93 | 81.59 | 80.31 | 80.65 | -0.95% | |
| 82.10 | 82.64 | 80.77 | 81.42 | -0.31% | |
| 82.39 | 82.62 | 81.32 | 81.67 | -0.43% | |
| 81.41 | 82.11 | 80.47 | 82.02 | +0.81% | |
| 81.50 | 82.91 | 80.92 | 81.36 | +1.31% | |
| 79.99 | 80.95 | 79.08 | 80.31 | +0.21% | |
| 81.39 | 81.39 | 79.92 | 80.14 | -0.71% | |
| 80.69 | 81.70 | 79.68 | 80.71 | -0.07% | |
| 79.50 | 81.39 | 78.17 | 80.77 | +1.92% | |
| 79.84 | 80.52 | 79.18 | 79.25 | 0.00% | |
| 78.70 | 80.21 | 77.14 | 79.25 | +1.17% | |
| 77.01 | 78.57 | 76.44 | 78.33 | +0.69% | |
| 78.55 | 78.96 | 76.97 | 77.79 | -1.17% | |
| 77.90 | 79.00 | 77.08 | 78.71 | +0.73% | |
| 78.54 | 78.99 | 76.85 | 78.14 | -0.14% | |
| 79.12 | 79.15 | 76.87 | 78.25 | -2.32% | |
| 77.31 | 81.44 | 76.54 | 80.11 | +3.31% | |
| 77.08 | 79.80 | 75.20 | 77.54 | +0.75% | |
| 77.55 | 79.20 | 76.66 | 76.96 | -0.76% | |
| 77.76 | 80.44 | 76.54 | 77.55 | -0.12% | |
| 76.83 | 77.90 | 75.76 | 77.64 | +0.60% | |
| 77.00 | 78.28 | 76.75 | 77.18 | +0.78% | |
| 77.36 | 77.36 | 75.74 | 76.58 | -1.20% | |
| 78.43 | 79.05 | 77.33 | 77.51 | -1.17% | |
| 78.48 | 79.55 | 78.22 | 78.43 | -0.51% | |
| 81.29 | 82.40 | 78.77 | 78.83 | -2.87% | |
| 78.78 | 81.37 | 77.91 | 81.16 | +3.51% | |
| 78.02 | 79.76 | 77.72 | 78.41 | +0.17% | |
| 78.04 | 78.50 | 77.14 | 78.28 | -0.97% | |
| 76.90 | 79.29 | 76.80 | 79.05 | +2.82% | |
| 76.71 | 77.30 | 76.50 | 76.88 | +0.44% | |
| 76.19 | 76.97 | 76.00 | 76.54 | +0.88% | |
| 74.97 | 76.36 | 73.28 | 75.87 | +1.40% | |
| 74.09 | 75.63 | 74.09 | 74.82 | +0.79% | |
| 74.88 | 75.70 | 74.00 | 74.23 | +0.81% | |
| 74.91 | 75.89 | 73.01 | 73.63 | -1.52% | |
| 74.72 | 75.62 | 74.28 | 74.77 | +0.40% | |
| 76.29 | 76.80 | 74.39 | 74.47 | -1.83% | |
| 75.27 | 76.15 | 75.14 | 75.86 | +0.78% | |
| 75.69 | 76.92 | 72.00 | 75.27 | -0.16% | |
| 74.96 | 76.24 | 74.40 | 75.39 | +1.22% | |
| 74.11 | 75.28 | 73.97 | 74.48 | +1.26% | |
| 73.65 | 74.38 | 73.04 | 73.55 | +0.33% | |
| 72.51 | 74.42 | 71.98 | 73.31 | +1.17% | |
| 71.81 | 73.47 | 71.70 | 72.46 | +2.00% | |
| 72.50 | 73.12 | 70.94 | 71.04 | -2.47% | |
| 70.73 | 73.02 | 70.39 | 72.84 | +2.56% | |
| 71.17 | 72.14 | 70.38 | 71.02 | -1.02% | |
| 71.25 | 72.37 | 70.90 | 71.75 | +0.57% | |
| 70.97 | 71.50 | 70.34 | 71.34 | +0.62% | |
| 71.32 | 71.99 | 70.64 | 70.90 | -0.59% | |
| 71.22 | 72.75 | 69.72 | 71.32 | +0.55% | |
| 71.37 | 71.78 | 66.73 | 70.93 | -0.32% | |
| 69.79 | 71.22 | 69.03 | 71.16 | +1.60% | |
| 68.40 | 70.14 | 68.15 | 70.04 | +2.31% | |
| 68.95 | 68.95 | 68.29 | 68.46 | -0.74% | |
| 67.56 | 69.18 | 67.56 | 68.97 | +2.66% | |
| 67.79 | 68.28 | 66.98 | 67.18 | -1.31% | |
| 68.29 | 69.05 | 67.99 | 68.07 | +0.24% | |
| 68.11 | 69.24 | 67.48 | 67.91 | -0.86% | |
| 68.99 | 69.33 | 67.29 | 68.50 | -0.71% | |
| 69.85 | 69.99 | 68.26 | 68.99 | -1.08% | |
| 69.66 | 70.01 | 68.97 | 69.74 | -0.03% | |
| 69.86 | 70.58 | 69.13 | 69.76 | -0.49% | |
| 70.14 | 70.56 | 69.64 | 70.10 | +0.66% | |
| 68.77 | 70.18 | 67.92 | 69.64 | +1.37% | |
| 68.51 | 69.39 | 68.00 | 68.70 | -0.25% | |
| 67.97 | 69.36 | 67.60 | 68.87 | +0.95% | |
| 67.11 | 68.45 | 67.00 | 68.22 | +0.99% | |
| 68.25 | 68.65 | 67.27 | 67.55 | -1.60% | |
| 68.23 | 69.50 | 67.76 | 68.65 | +1.09% | |
| 67.27 | 68.70 | 67.20 | 67.91 | +1.54% | |
| 66.73 | 67.33 | 65.80 | 66.88 | -0.01% | |
| 67.22 | 67.30 | 65.87 | 66.89 | -0.04% | |
| 66.85 | 67.45 | 66.30 | 66.92 | +0.41% | |
| 66.65 | 67.78 | 66.14 | 66.65 | -0.25% | |
| 67.59 | 68.38 | 66.54 | 66.82 | -2.15% | |
| 68.28 | 70.91 | 66.18 | 68.29 | +2.09% | |
| 67.71 | 69.38 | 66.89 | 66.89 | -1.02% | |
| 67.35 | 67.94 | 66.38 | 67.58 | +0.12% | |
| 67.56 | 68.55 | 66.41 | 67.50 | -0.30% | |
| 67.57 | 68.05 | 66.73 | 67.70 | -0.10% | |
| 68.26 | 68.40 | 67.29 | 67.77 | -0.72% | |
| 66.54 | 68.74 | 66.54 | 68.26 | +1.83% | |
| 66.40 | 67.35 | 66.29 | 67.03 | +2.78% | |
| 64.15 | 65.49 | 64.15 | 65.22 | +1.21% | |
| 63.90 | 65.25 | 63.85 | 64.44 | +0.56% | |
| 63.19 | 64.48 | 62.82 | 64.08 | +0.68% | |
| 63.13 | 64.57 | 62.97 | 63.65 | +0.82% | |
| 63.29 | 63.86 | 62.35 | 63.13 | +0.85% | |
| 62.20 | 62.88 | 61.66 | 62.60 | +0.81% | |
| 62.58 | 62.90 | 61.90 | 62.10 | -1.04% | |
| 61.93 | 62.99 | 60.79 | 62.75 | +0.74% | |
| 63.10 | 63.38 | 61.92 | 62.29 | -0.50% | |
| 62.15 | 63.20 | 61.89 | 62.60 | +0.03% | |
| 62.21 | 63.68 | 61.51 | 62.58 | +2.57% | |
| 61.65 | 61.90 | 60.72 | 61.01 | -1.04% | |
| 60.42 | 62.23 | 60.06 | 61.65 | +1.85% | |
| 60.68 | 61.16 | 60.25 | 60.53 | -0.61% | |
| 61.28 | 62.37 | 60.57 | 60.90 | -0.70% | |
| 61.38 | 61.67 | 60.92 | 61.33 | +0.71% | |
| 61.68 | 62.48 | 60.31 | 60.90 | -0.43% | |
| 59.89 | 61.40 | 59.78 | 61.16 | +0.36% | |
| 61.16 | 61.48 | 60.33 | 60.94 | -1.10% | |
| 61.16 | 62.99 | 61.09 | 61.62 | +0.08% | |
| 60.13 | 61.70 | 59.36 | 61.57 | +0.41% | |
| 60.64 | 61.59 | 60.06 | 61.32 | -1.03% | |
| 62.38 | 62.38 | 61.46 | 61.96 | -1.31% | |
| 63.02 | 63.54 | 62.63 | 62.78 | +0.13% | |
| 61.48 | 62.97 | 61.10 | 62.70 | -0.18% | |
| 60.86 | 63.30 | 60.29 | 62.81 | +2.08% | |
| 62.88 | 62.88 | 61.05 | 61.53 | -3.63% | |
| 63.68 | 64.82 | 62.97 | 63.85 | +0.35% | |
| 62.88 | 63.89 | 62.32 | 63.63 | +1.91% | |
| 61.62 | 62.44 | 61.29 | 62.44 | +1.00% | |
| 64.51 | 64.51 | 61.40 | 61.82 | -4.10% | |
| 64.73 | 65.50 | 63.77 | 64.46 | -0.63% | |
| 63.62 | 64.91 | 63.61 | 64.87 | +1.71% | |
| 64.05 | 64.87 | 63.72 | 63.78 | -0.85% | |
| 64.36 | 65.00 | 64.16 | 64.33 | +0.30% | |
| 63.43 | 64.59 | 62.93 | 64.14 | +0.83% | |
| 63.81 | 64.00 | 62.41 | 63.61 | +0.63% | |
| 64.40 | 64.90 | 63.06 | 63.21 | -1.51% | |
| 63.81 | 64.69 | 63.41 | 64.18 | +0.52% | |
| 63.71 | 64.23 | 63.42 | 63.85 | -0.34% | |
| 63.93 | 64.35 | 62.91 | 64.07 | +1.25% | |
| 63.22 | 64.06 | 62.37 | 63.28 | -0.06% | |
| 63.17 | 64.23 | 63.17 | 63.32 | +0.68% | |
| 62.25 | 63.59 | 61.93 | 62.89 | +0.77% | |
| 62.00 | 63.00 | 62.00 | 62.41 | +1.68% | |
| 60.25 | 61.74 | 60.25 | 61.38 | +0.82% | |
| 59.83 | 61.00 | 59.63 | 60.88 | +2.34% | |
| 60.52 | 60.54 | 59.28 | 59.49 | -2.01% | |
| 60.45 | 61.34 | 60.30 | 60.71 | +0.56% | |
| 60.78 | 61.74 | 60.37 | 60.37 | -1.08% | |
| 65.85 | 65.85 | 60.58 | 61.03 | -8.02% | |
| 66.79 | 67.70 | 65.17 | 66.35 | -0.93% | |
| 63.40 | 66.97 | 63.00 | 66.97 | +6.34% | |
| 62.90 | 63.68 | 62.84 | 62.98 | -1.19% | |
| 64.05 | 64.68 | 63.68 | 63.74 | -0.92% | |
| 62.87 | 64.80 | 62.87 | 64.33 | +2.00% | |
| 62.60 | 63.32 | 62.15 | 63.07 | +1.59% | |
| 62.37 | 63.33 | 61.76 | 62.08 | -0.45% | |
| 62.18 | 62.52 | 61.92 | 62.36 | -0.11% | |
| 63.12 | 63.91 | 62.41 | 62.43 | -1.50% | |
| 61.36 | 63.57 | 61.36 | 63.38 | +2.89% | |
| 61.46 | 61.93 | 60.97 | 61.60 | -0.42% | |
| 61.61 | 62.19 | 61.30 | 61.86 | -0.16% | |
| 61.58 | 62.91 | 61.58 | 61.96 | +1.06% | |
| 61.40 | 61.60 | 60.73 | 61.31 | -0.41% | |
| 61.62 | 61.89 | 61.32 | 61.56 | +0.05% | |
| 62.03 | 62.13 | 61.52 | 61.53 | -1.00% | |
| 62.32 | 62.49 | 61.63 | 62.15 | -0.75% | |
| 63.12 | 63.55 | 62.45 | 62.62 | -0.35% | |
| 63.20 | 63.30 | 62.84 | 62.84 | -0.13% | |
| 63.73 | 64.36 | 62.84 | 62.92 | -1.70% | |
| 65.03 | 65.03 | 63.60 | 64.01 | -0.53% | |
| 66.00 | 66.49 | 63.79 | 64.35 | -2.85% | |
| 66.07 | 66.59 | 65.77 | 66.24 | +0.87% | |
| 65.46 | 66.38 | 65.08 | 65.67 | +0.18% | |
| 65.77 | 66.46 | 65.39 | 65.55 | -0.50% | |
| 65.66 | 66.27 | 65.25 | 65.88 | +0.84% | |
| 64.96 | 65.47 | 64.59 | 65.33 | +0.48% | |
| 64.21 | 65.29 | 64.21 | 65.02 | +0.85% | |
| 62.21 | 64.77 | 62.09 | 64.47 | +3.85% | |
| 62.23 | 63.00 | 61.83 | 62.08 | +0.15% | |
| 61.97 | 62.30 | 61.70 | 61.99 | +0.44% | |
| 62.09 | 62.31 | 61.24 | 61.72 | -1.03% | |
| 62.42 | 62.76 | 61.67 | 62.36 | +0.13% | |
| 61.00 | 62.43 | 61.00 | 62.28 | +2.52% | |
| 60.98 | 61.13 | 60.66 | 60.75 | +0.23% | |
| 59.78 | 61.00 | 59.78 | 60.61 | +0.75% | |
| 60.25 | 60.26 | 59.87 | 60.16 | -0.12% | |
| 59.88 | 60.74 | 59.53 | 60.23 | -0.15% | |
| 59.30 | 60.78 | 59.09 | 60.32 | +2.31% | |
| 58.64 | 59.25 | 58.12 | 58.96 | +0.10% | |
| 57.50 | 59.26 | 57.50 | 58.90 | +2.61% | |
| 57.74 | 58.45 | 57.04 | 57.40 | +0.19% | |
| 57.10 | 57.43 | 56.37 | 57.29 | +0.92% | |
| 56.14 | 56.89 | 55.37 | 56.77 | +0.82% | |
| 58.58 | 58.58 | 56.19 | 56.31 | -3.71% | |
| 58.19 | 58.85 | 57.20 | 58.48 | -0.46% | |
| 57.45 | 58.80 | 57.45 | 58.75 | +1.54% | |
| 57.58 | 58.68 | 57.56 | 57.86 | -0.46% | |
| 57.54 | 58.30 | 57.50 | 58.13 | +0.78% | |
| 57.18 | 58.00 | 56.88 | 57.68 | +0.87% | |
| 57.15 | 57.78 | 56.63 | 57.18 | +0.30% | |
| 57.32 | 57.50 | 56.80 | 57.01 | -0.99% | |
| 55.99 | 57.63 | 55.99 | 57.58 | +2.89% | |
| 55.35 | 56.43 | 55.10 | 55.96 | -0.05% | |
| 55.36 | 55.99 | 53.76 | 55.99 | +0.52% | |
| 55.32 | 56.01 | 54.85 | 55.70 | +0.05% | |
| 56.01 | 57.40 | 55.61 | 55.67 | -1.03% | |
| 57.29 | 57.84 | 55.68 | 56.25 | -2.34% | |
| 57.55 | 57.91 | 57.00 | 57.60 | +0.37% | |
| 58.46 | 58.46 | 57.39 | 57.39 | -1.44% | |
| 57.46 | 58.28 | 57.46 | 58.23 | +2.21% | |
| 57.16 | 57.60 | 56.88 | 56.97 | -1.40% | |
| 57.52 | 58.50 | 56.74 | 57.78 | +0.86% | |
| 57.15 | 57.63 | 56.65 | 57.29 | -0.35% | |
| 56.20 | 57.64 | 56.17 | 57.49 | +2.51% | |
| 56.33 | 57.00 | 55.67 | 56.08 | +0.74% | |
| 61.70 | 61.78 | 55.17 | 55.67 | -10.58% | |
| 62.55 | 62.85 | 61.00 | 62.26 | -0.22% | |
| 60.11 | 62.73 | 60.11 | 62.40 | +3.02% | |
| 60.08 | 60.61 | 59.55 | 60.57 | +2.47% | |
| 60.34 | 61.14 | 59.10 | 59.11 | -1.91% | |
| 60.93 | 60.96 | 60.26 | 60.26 | -1.36% | |
| 61.60 | 61.60 | 61.09 | 61.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSBC chart for longer ranges.