Great Southern Bancorp, Inc. (GSBC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GSBC Historical Performance
Short-Term Returns
GSBC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Great Southern Bancorp, Inc. (GSBC) trades at $69.76, representing a +24.2% return over the past year. The stock has delivered a +34.1% total return over five years (+3.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $70.91 on April 17, 2026. From this peak, GSBC has corrected -1.6%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-5.4% 1Y), IBCP (+9.1% 1Y), and SFNC (+12.2% 1Y), GSBC has outperformed the peer group average. Compare GSBC vs FFIN →
GSBC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 69.65 | 70.58 | 69.13 | 69.76 | 119K | -0.49% |
| 2026-05-06 | 70.14 | 70.56 | 69.64 | 70.10 | 153K | +0.66% |
| 2026-05-05 | 68.52 | 70.17 | 68.52 | 69.64 | 91K | +1.37% |
| 2026-05-04 | 68.51 | 69.35 | 68.31 | 68.70 | 129K | -0.41% |
| 2026-05-01 | 67.85 | 69.45 | 67.59 | 68.98 | 93K | +1.12% |
| 2026-04-30 | 67.11 | 68.44 | 67.00 | 68.22 | 179K | +0.99% |
| 2026-04-29 | 68.06 | 68.65 | 67.27 | 67.55 | 123K | -1.60% |
| 2026-04-28 | 68.38 | 69.37 | 67.76 | 68.64 | 116K | +1.08% |
| 2026-04-27 | 67.23 | 68.58 | 67.20 | 67.91 | 104K | +1.54% |
| 2026-04-24 | 66.48 | 67.23 | 66.11 | 66.88 | 111K | -0.01% |
| 2026-04-23 | 66.70 | 67.30 | 65.87 | 66.89 | 45K | -0.04% |
| 2026-04-22 | 66.55 | 67.44 | 66.38 | 66.92 | 84K | +0.41% |
| 2026-04-21 | 66.54 | 67.72 | 66.14 | 66.65 | 127K | -0.25% |
| 2026-04-20 | 68.02 | 68.38 | 66.54 | 66.82 | 64K | -2.15% |
| 2026-04-17 | 67.96 | 70.91 | 66.18 | 68.29 | 93K | +2.09% |
| 2026-04-16 | 69.17 | 69.38 | 66.89 | 66.89 | 160K | -1.02% |
| 2026-04-15 | 68.00 | 68.00 | 66.38 | 67.58 | 77K | +0.12% |
| 2026-04-14 | 68.10 | 68.11 | 66.63 | 67.50 | 79K | -0.30% |
| 2026-04-13 | 67.25 | 68.05 | 66.74 | 67.70 | 58K | -0.10% |
| 2026-04-10 | 68.02 | 68.02 | 67.28 | 67.77 | 80K | -0.72% |
| 2026-04-09 | 66.79 | 68.74 | 66.79 | 68.26 | 79K | +1.83% |
| 2026-04-08 | 66.40 | 67.35 | 66.29 | 67.03 | 88K | +2.78% |
| 2026-04-07 | 64.58 | 65.49 | 64.00 | 65.22 | 79K | +1.21% |
| 2026-04-06 | 64.13 | 65.25 | 63.85 | 64.44 | 49K | +0.56% |
| 2026-04-02 | 63.19 | 64.50 | 62.82 | 64.08 | 44K | +0.68% |
| 2026-04-01 | 63.05 | 64.56 | 62.97 | 63.65 | 53K | +0.82% |
| 2026-03-31 | 63.40 | 63.85 | 62.38 | 63.13 | 75K | +0.85% |
| 2026-03-30 | 61.85 | 62.78 | 61.85 | 62.60 | 46K | +0.81% |
| 2026-03-27 | 62.29 | 62.90 | 61.90 | 62.10 | 43K | -1.04% |
| 2026-03-26 | 61.93 | 63.01 | 60.79 | 62.75 | 48K | +0.74% |
See GSBC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GSBC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GSBC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonGSBC — Frequently Asked Questions
Quick answers to the most common questions about buying GSBC stock.
How has GSBC stock performed recently?
GSBC returned +24.2% over the past year, beating its 5-year annualized CAGR of +3.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GSBC's all-time high price?
Great Southern Bancorp, Inc. reached $70.91 on 2026-04-17. The 52-week high is $70.91. Current 1-year return of +24.2% places the stock closer to historical peaks.
Where can I download GSBC historical price data?
This page provides GSBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.