Great Southern Bancorp, Inc.
GSBCNASDAQFinancial Services● Active
$73.60
+$0.29(+0.40%)
Market Cap$801739741
P/E Ratio—
52W High$74.3799
52W Low$53.76
Great Southern Bancorp, Inc.（GSBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gsbc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$74.42
Jun 5, 2026
-0.9% from here
5-Year Low5Y
$45.39
May 4, 2023
+62.5% from low
IPO Priceadj.
$0.7500
Dec 15, 1989
+9.7K% since IPO
1 Year Ago
$56.71
Jun 9, 2025
+30.1% in 1Y
5 Years Ago
$57.29
Jun 8, 2021
+28.7% in 5Y
10 Years Ago
$40.14
Jun 8, 2016
+83.8% in 10Y
Historical Price Data · GSBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.50 | $74.38 | $73.04 | $73.89 | $73.89 | 43K | +0.53% |
| Jun 5, 2026 | $72.51 | $74.42 | $71.98 | $73.31 | $73.31 | 111K | +1.10% |
| Jun 4, 2026 | $71.81 | $73.47 | $71.70 | $72.46 | $72.46 | 75K | +0.91% |
| Jun 3, 2026 | $72.50 | $73.12 | $70.94 | $71.04 | $71.04 | 157K | -2.01% |
| Jun 2, 2026 | $70.73 | $73.02 | $70.39 | $72.84 | $72.84 | 104K | +2.98% |
| Jun 1, 2026 | $71.17 | $72.14 | $70.38 | $71.02 | $71.02 | 63K | -0.21% |
| May 29, 2026 | $71.25 | $72.37 | $70.90 | $71.75 | $71.75 | 116K | +0.70% |
| May 28, 2026 | $70.97 | $71.50 | $70.34 | $71.34 | $71.34 | 56K | +0.52% |
| May 27, 2026 | $71.32 | $71.99 | $70.64 | $70.90 | $70.90 | 131K | -0.59% |
| May 26, 2026 | $71.22 | $72.75 | $69.72 | $71.32 | $71.32 | 113K | +0.14% |
| May 22, 2026 | $71.37 | $71.78 | $66.73 | $70.93 | $70.93 | 123K | -0.62% |
| May 21, 2026 | $69.79 | $71.22 | $69.03 | $71.16 | $71.16 | 92K | +1.96% |
| May 20, 2026 | $68.40 | $70.14 | $68.15 | $70.04 | $70.04 | 106K | +2.40% |
| May 19, 2026 | $68.95 | $68.95 | $68.29 | $68.46 | $68.46 | 72K | -0.71% |
| May 18, 2026 | $67.56 | $69.18 | $67.56 | $68.97 | $68.97 | 102K | +2.09% |
| May 15, 2026 | $67.79 | $68.28 | $66.98 | $67.18 | $67.18 | 103K | -0.90% |
| May 14, 2026 | $68.29 | $69.05 | $67.99 | $68.07 | $68.07 | 74K | -0.32% |
| May 13, 2026 | $68.11 | $69.24 | $67.47 | $67.91 | $67.91 | 106K | -0.29% |
| May 12, 2026 | $68.99 | $69.33 | $67.29 | $68.50 | $68.50 | 97K | -0.71% |
| May 11, 2026 | $69.85 | $69.99 | $68.26 | $68.99 | $68.99 | 105K | -1.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GSBC
Jan 1 → Dec 31 · 6 years2026+20.3%$61.40 → $73.89
+20.3%
2025+2.1%$60.27 → $61.56
+2.1%
2024+1.2%$59.02 → $59.70
+1.2%
2023-0.3%$59.53 → $59.35
-0.3%
2022-0.2%$59.58 → $59.49
-0.2%
2021+4.0%$56.99 → $59.25
+4.0%
Best Year2026 · +20.3%
Worst Year2023 · -0.3%
Positive Years4 / 6
Avg Annual Return+4.5%
6Y Total Return+29.7%
6Y CAGR~+4.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in GSBC?
If you invested $1,000 in GSBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,838
Total Return+83.8%
CAGR~+6.3% / yr
Profit+$838
Based on Jun 8, 2016 · $40.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Great Southern Bancorp, Inc.（GSBC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $73.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSBC 历史股价FMP 日线复权 OHLCV