XNAS
Datos históricos de Great Southern Bancorp, Inc.
Great Southern Bancorp, Inc. · GSBC
$76.75
▼ -0.11 (-0.14%)
Última operación · 10/10/2026, 18:28:34 UTC
- Variación en el periodo
- +29.83%
- Máximo
- US$82.91
- 3 de agosto de 2026
- Mínimo
- US$53.76
- 3 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 78.14 | 78.14 | 76.65 | 76.75 | −2.06% | 76,141.934 |
| 8 oct 2026 | 77.69 | 79.12 | 77.48 | 78.36 | +0.73% | 93,569.552 |
| 7 oct 2026 | 78.27 | 78.52 | 77.34 | 77.79 | −1.78% | 88,185.526 |
| 6 oct 2026 | 79.38 | 79.80 | 79.12 | 79.20 | −0.34% | 143,447.614 |
| 5 oct 2026 | 79.37 | 79.50 | 78.41 | 79.47 | +0.25% | 87,725.304 |
| 2 oct 2026 | 78.68 | 80.00 | 78.44 | 79.27 | +1.49% | 61,536.526 |
| 1 oct 2026 | 77.21 | 78.25 | 76.24 | 78.11 | +1.17% | 157,636.713 |
| 30 sep 2026 | 77.68 | 77.90 | 76.50 | 77.21 | −0.44% | 136,399.846 |
| 29 sep 2026 | 77.90 | 79.63 | 76.74 | 77.55 | −0.56% | 84,922.81 |
| 28 sep 2026 | 78.48 | 78.51 | 77.86 | 77.99 | −1.17% | 56,949.591 |
| 25 sep 2026 | 78.97 | 79.58 | 78.70 | 78.91 | +0.10% | 52,211.601 |
| 24 sep 2026 | 78.08 | 79.15 | 77.59 | 78.83 | +1.05% | 89,734.469 |
| 23 sep 2026 | 78.21 | 78.73 | 77.87 | 78.01 | −0.52% | 66,650.729 |
| 22 sep 2026 | 78.99 | 79.28 | 78.14 | 78.42 | −0.17% | 60,303.044 |
| 21 sep 2026 | 78.96 | 79.18 | 78.31 | 78.55 | −0.46% | 67,153.43 |
| 18 sep 2026 | 78.89 | 79.44 | 77.75 | 78.91 | −0.60% | 144,604.595 |
| 17 sep 2026 | 79.93 | 79.99 | 78.78 | 79.39 | +0.30% | 97,645.457 |
| 16 sep 2026 | 80.45 | 80.54 | 78.12 | 79.15 | −1.70% | 83,014.483 |
| 15 sep 2026 | 80.21 | 80.70 | 79.67 | 80.52 | +0.27% | 71,205.533 |
| 14 sep 2026 | 80.14 | 81.38 | 79.41 | 80.30 | +0.17% | 84,507.472 |
| 11 sep 2026 | 80.60 | 80.79 | 79.05 | 80.16 | +0.30% | 99,776.66 |
| 10 sep 2026 | 78.68 | 80.02 | 78.08 | 79.92 | +1.42% | 61,379.479 |
| 9 sep 2026 | 79.07 | 79.65 | 78.46 | 78.80 | −0.87% | 60,356.943 |
| 8 sep 2026 | 79.89 | 80.22 | 79.36 | 79.49 | −0.93% | 103,949.436 |
| 4 sep 2026 | 79.39 | 80.71 | 78.54 | 80.24 | +0.45% | 90,193.483 |
| 3 sep 2026 | 80.03 | 80.68 | 79.80 | 79.88 | +0.49% | 71,394.915 |
| 2 sep 2026 | 77.98 | 79.71 | 77.98 | 79.49 | +1.94% | 93,560.643 |
| 1 sep 2026 | 78.08 | 79.81 | 77.33 | 77.98 | −0.37% | 102,682.158 |
| 31 ago 2026 | 78.62 | 78.86 | 77.76 | 78.27 | −0.76% | 106,772.893 |
| 28 ago 2026 | 78.64 | 79.42 | 78.50 | 78.87 | +0.43% | 75,590.669 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.