Great Southern Bancorp, Inc. (GSBC) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +7.6%
- 3M
- +22.6%
- YTD
- +21.1%
- 1Y
- +32.7%
- 3Y
- +12.1%
- 5Y
- +7.0%
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
- +0.4%
GSBC Stock Price Trajectory (1989–2026)
As of June 22, 2026, Great Southern Bancorp, Inc. (GSBC) trades at $74.23, representing a +32.7% return over the past year. The stock has delivered a +55.5% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $76.92 on June 11, 2026. From this peak, GSBC has corrected -3.5%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-6.6% 1Y), IBCP (+13.0% 1Y), and SFNC (+20.3% 1Y), GSBC has outperformed the peer group average. Compare GSBC vs FFIN →
GSBC Historical Price Data · from 1989
Rows 1–50 of 9,195| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 74.88 | 75.70 | 74.00 | 74.23 | 160K | +0.81% |
| 2026-06-17 | 75.67 | 75.67 | 72.98 | 73.63 | 113K | -1.52% |
| 2026-06-16 | 75.05 | 75.62 | 74.37 | 74.77 | 68K | +0.40% |
| 2026-06-15 | 76.29 | 76.80 | 74.39 | 74.47 | 59K | -1.83% |
| 2026-06-12 | 75.48 | 76.15 | 75.14 | 75.86 | 57K | +0.78% |
| 2026-06-11 | 75.69 | 76.92 | 72.00 | 75.27 | 58K | -0.16% |
| 2026-06-10 | 75.20 | 76.24 | 74.40 | 75.39 | 89K | +1.22% |
| 2026-06-09 | 73.64 | 75.28 | 73.64 | 74.48 | 98K | +1.26% |
| 2026-06-08 | 73.50 | 74.38 | 73.04 | 73.55 | 63K | +0.33% |
| 2026-06-05 | 72.90 | 74.33 | 72.89 | 73.31 | 110K | +1.17% |
| 2026-06-04 | 72.48 | 73.47 | 71.70 | 72.46 | 62K | +2.00% |
| 2026-06-03 | 72.76 | 73.12 | 70.98 | 71.04 | 156K | -2.47% |
| 2026-06-02 | 70.65 | 73.01 | 70.39 | 72.84 | 92K | +2.56% |
| 2026-06-01 | 71.55 | 72.14 | 70.38 | 71.02 | 63K | -1.02% |
| 2026-05-29 | 71.56 | 72.37 | 71.17 | 71.75 | 95K | +0.57% |
| 2026-05-28 | 70.60 | 71.50 | 70.34 | 71.34 | 55K | +0.62% |
| 2026-05-27 | 71.17 | 71.99 | 70.62 | 70.90 | 121K | -0.59% |
| 2026-05-26 | 71.79 | 72.01 | 69.72 | 71.32 | 109K | +0.55% |
| 2026-05-22 | 71.42 | 71.78 | 66.73 | 70.93 | 118K | -0.32% |
| 2026-05-21 | 69.17 | 71.22 | 69.03 | 71.16 | 91K | +1.60% |
| 2026-05-20 | 68.40 | 70.13 | 68.15 | 70.04 | 102K | +2.31% |
| 2026-05-19 | 68.46 | 68.95 | 68.29 | 68.46 | 72K | -0.74% |
| 2026-05-18 | 67.17 | 69.17 | 67.17 | 68.97 | 101K | +2.66% |
| 2026-05-15 | 67.97 | 68.28 | 66.98 | 67.18 | 102K | -1.31% |
| 2026-05-14 | 68.40 | 69.05 | 67.94 | 68.07 | 74K | +0.24% |
| 2026-05-13 | 67.88 | 69.23 | 67.47 | 67.91 | 106K | -0.86% |
| 2026-05-12 | 69.17 | 69.17 | 67.29 | 68.50 | 96K | -0.71% |
| 2026-05-11 | 69.48 | 69.99 | 68.26 | 68.99 | 101K | -1.08% |
| 2026-05-08 | 69.66 | 70.05 | 68.97 | 69.74 | 103K | -0.03% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +32.7% over the past year, beating its 5-year annualized CAGR of +7.0%. 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 $76.92 on 2026-06-11. The 52-week high is $76.92. Current 1-year return of +32.7% 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.