Great Southern Bancorp, Inc. (GSBC) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +0.2%
- 3M
- +3.0%
- YTD
- +28.6%
- 1Y
- +26.8%
- 3Y
- +17.3%
- 5Y
- +7.9%
Loading 10-year price history...
GSBC Historical Performance
GSBC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +21.7%
- 2003 annual price return
- +24.5%
- 2004 annual price return
- +47.4%
- 2005 annual price return
- -22.0%
- 2006 annual price return
- +6.6%
- 2007 annual price return
- -24.9%
- 2008 annual price return
- -44.1%
- 2009 annual price return
- +89.9%
- 2010 annual price return
- +6.8%
- 2011 annual price return
- -2.7%
- 2012 annual price return
- +6.4%
- 2013 annual price return
- +13.1%
- 2014 annual price return
- +33.0%
- 2015 annual price return
- +17.3%
- 2016 annual price return
- +24.7%
- 2017 annual price return
- -4.8%
- 2018 annual price return
- -9.9%
- 2019 annual price return
- +34.0%
- 2020 annual price return
- -22.6%
- 2021 annual price return
- +21.8%
- 2022 annual price return
- +0.6%
- 2023 annual price return
- +0.2%
- 2024 annual price return
- -0.6%
- 2025 annual price return
- +5.1%
- 2026 annual price return
- +31.0%
GSBC Stock Price Trajectory (1989–2026)
As of September 24, 2026, Great Southern Bancorp, Inc. (GSBC) trades at $78.83, representing a +26.8% return over the past year. The stock has delivered a +60.9% total return over five years (+7.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $82.91 on August 3, 2026. From this peak, GSBC has corrected -4.9%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-6.0% 1Y), IBCP (+12.6% 1Y), and SFNC (+17.4% 1Y), GSBC has outperformed the peer group average. Compare GSBC vs FFIN →
GSBC Historical Price Data · from 1989
Rows 1–50 of 9,261| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 78.38 | 79.15 | 77.75 | 78.83 | 90K | +1.05% |
| 2026-09-23 | 78.01 | 78.73 | 77.84 | 78.01 | 67K | -0.52% |
| 2026-09-22 | 78.24 | 79.26 | 78.14 | 78.42 | 60K | -0.17% |
| 2026-09-21 | 79.07 | 79.07 | 78.28 | 78.55 | 67K | -0.46% |
| 2026-09-18 | 78.72 | 79.25 | 78.05 | 78.91 | 145K | -0.60% |
| 2026-09-17 | 79.32 | 79.80 | 78.77 | 79.39 | 98K | +0.30% |
| 2026-09-16 | 80.41 | 80.54 | 78.12 | 79.15 | 83K | -1.70% |
| 2026-09-15 | 79.97 | 80.70 | 79.67 | 80.52 | 71K | +0.27% |
| 2026-09-14 | 80.38 | 80.75 | 79.41 | 80.30 | 85K | +0.17% |
| 2026-09-11 | 79.92 | 80.79 | 79.15 | 80.16 | 98K | +0.30% |
| 2026-09-10 | 78.41 | 80.08 | 78.08 | 79.92 | 61K | +1.42% |
| 2026-09-09 | 79.09 | 79.72 | 78.43 | 78.80 | 60K | -0.87% |
| 2026-09-08 | 79.84 | 80.09 | 79.30 | 79.49 | 104K | -0.93% |
| 2026-09-04 | 79.45 | 80.71 | 78.54 | 80.24 | 90K | +0.45% |
| 2026-09-03 | 80.18 | 80.67 | 79.73 | 79.88 | 70K | +0.49% |
| 2026-09-02 | 78.05 | 79.71 | 78.05 | 79.49 | 94K | +1.94% |
| 2026-09-01 | 78.08 | 78.80 | 77.36 | 77.98 | 103K | -0.37% |
| 2026-08-31 | 78.37 | 78.59 | 77.86 | 78.27 | 107K | -0.76% |
| 2026-08-28 | 78.35 | 79.23 | 78.35 | 78.87 | 76K | +0.43% |
| 2026-08-27 | 78.25 | 78.83 | 77.24 | 78.53 | 79K | -0.18% |
| 2026-08-26 | 78.84 | 79.40 | 77.94 | 78.67 | 160K | 0.00% |
| 2026-08-25 | 79.00 | 79.25 | 78.11 | 78.67 | 127K | +0.03% |
| 2026-08-24 | 79.15 | 79.92 | 78.46 | 78.65 | 64K | -0.59% |
| 2026-08-21 | 79.27 | 80.00 | 78.35 | 79.12 | 142K | +0.43% |
| 2026-08-20 | 78.11 | 79.23 | 77.42 | 78.78 | 73K | +0.32% |
| 2026-08-19 | 80.32 | 80.32 | 78.40 | 78.53 | 82K | -1.74% |
| 2026-08-18 | 80.39 | 80.70 | 79.65 | 79.92 | 65K | -0.58% |
| 2026-08-17 | 81.14 | 81.89 | 80.10 | 80.39 | 74K | -1.47% |
| 2026-08-14 | 81.57 | 82.00 | 80.75 | 81.59 | 84K | +0.14% |
| 2026-08-13 | 81.04 | 81.55 | 80.60 | 81.48 | 77K | +1.22% |
| 2026-08-12 | 79.62 | 81.83 | 79.62 | 80.50 | 66K | +0.22% |
| 2026-08-11 | 80.35 | 80.92 | 79.80 | 80.32 | 101K | +0.11% |
| 2026-08-10 | 80.04 | 80.65 | 79.79 | 80.23 | 133K | -0.52% |
| 2026-08-07 | 80.93 | 81.59 | 80.31 | 80.65 | 106K | -0.95% |
| 2026-08-06 | 82.10 | 82.64 | 80.77 | 81.42 | 120K | -0.31% |
| 2026-08-05 | 82.39 | 82.62 | 81.32 | 81.67 | 80K | -0.43% |
| 2026-08-04 | 81.41 | 82.11 | 80.47 | 82.02 | 65K | +0.81% |
| 2026-08-03 | 81.50 | 82.91 | 80.92 | 81.36 | 152K | +1.31% |
| 2026-07-31 | 79.99 | 80.95 | 79.08 | 80.31 | 69K | +0.21% |
| 2026-07-30 | 81.39 | 81.39 | 79.92 | 80.14 | 43K | -0.71% |
| 2026-07-29 | 80.69 | 81.70 | 79.68 | 80.71 | 81K | -0.07% |
| 2026-07-28 | 79.50 | 81.39 | 78.17 | 80.77 | 92K | +1.92% |
| 2026-07-27 | 79.84 | 80.52 | 79.18 | 79.25 | 118K | 0.00% |
| 2026-07-24 | 78.70 | 80.21 | 77.14 | 79.25 | 67K | +1.17% |
| 2026-07-23 | 77.01 | 78.57 | 76.44 | 78.33 | 75K | +0.69% |
| 2026-07-22 | 78.55 | 78.96 | 76.97 | 77.79 | 64K | -1.17% |
| 2026-07-21 | 77.90 | 79.00 | 77.08 | 78.71 | 103K | +0.73% |
| 2026-07-20 | 78.54 | 78.99 | 76.85 | 78.14 | 132K | -0.14% |
| 2026-07-17 | 79.12 | 79.15 | 76.86 | 78.25 | 190K | -2.32% |
| 2026-07-16 | 77.31 | 81.44 | 76.54 | 80.11 | 431K | +3.31% |
GSBC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GSBC — Frequently Asked Questions
Quick answers to the most common questions about buying GSBC stock.
How has GSBC stock performed recently?
GSBC returned +26.8% over the past year, beating its 5-year annualized CAGR of +7.9%. 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 $82.91 on 2026-08-03. The 52-week high is $82.91. Current 1-year return of +26.8% 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 1989-2026, downloadable in CSV format.