Great Southern Bancorp, Inc. - Price History
Monthly price history for GSBC (Great Southern Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.71 | $52.71 |
| March 2024 | $54.42 | $54.42 |
| February 2024 | $52.14 | $52.14 |
| January 2024 | $52.09 | $52.09 |
| December 2023 | $59.35 | $59.35 |
| November 2023 | $50.48 | $50.81 |
| October 2023 | $49.40 | $49.72 |
| September 2023 | $47.61 | $47.92 |
| August 2023 | $49.73 | $50.47 |
| July 2023 | $54.52 | $55.33 |
| June 2023 | $49.98 | $50.73 |
| May 2023 | $47.54 | $48.63 |
| April 2023 | $49.74 | $50.88 |
| March 2023 | $49.55 | $50.68 |
| February 2023 | $56.45 | $58.19 |
| January 2023 | $56.69 | $58.44 |
| December 2022 | $57.71 | $59.49 |
| November 2022 | $60.37 | $62.65 |
| October 2022 | $59.73 | $61.98 |
| September 2022 | $54.99 | $57.07 |
| August 2022 | $56.25 | $58.78 |
| July 2022 | $59.27 | $61.94 |
| June 2022 | $56.04 | $58.56 |
| May 2022 | $56.41 | $59.35 |
| April 2022 | $53.92 | $56.74 |
| March 2022 | $56.08 | $59.01 |
| February 2022 | $58.02 | $61.42 |
| January 2022 | $56.06 | $59.34 |
| December 2021 | $55.97 | $59.25 |
| November 2021 | $52.23 | $55.63 |
| October 2021 | $52.99 | $56.43 |
| September 2021 | $51.46 | $54.81 |
| August 2021 | $50.81 | $54.47 |
| July 2021 | $48.53 | $52.03 |
| June 2021 | $50.28 | $53.90 |
| May 2021 | $52.36 | $56.49 |
| April 2021 | $52.29 | $56.41 |
| March 2021 | $52.53 | $56.67 |
| February 2021 | $48.64 | $52.79 |
| January 2021 | $45.30 | $49.17 |
| December 2020 | $45.06 | $48.90 |
| November 2020 | $42 | $45.90 |
| October 2020 | $37.48 | $40.95 |
| September 2020 | $33.15 | $36.22 |
| August 2020 | $34.93 | $38.54 |
| July 2020 | $32.69 | $36.07 |
| June 2020 | $36.58 | $40.36 |
| May 2020 | $36.44 | $40.56 |
| April 2020 | $38.24 | $42.57 |
| March 2020 | $36.30 | $40.40 |
| February 2020 | $45.69 | $51.31 |
| January 2020 | $50.68 | $56.91 |
| December 2019 | $55.45 | $63.32 |
| November 2019 | $53.17 | $61.03 |
| October 2019 | $52.64 | $60.42 |
| September 2019 | $49.61 | $56.95 |
| August 2019 | $48.79 | $56.34 |
| July 2019 | $51.93 | $59.96 |
| June 2019 | $51.83 | $59.85 |
| May 2019 | $47.57 | $55.22 |
| April 2019 | $49.92 | $57.95 |
| March 2019 | $44.71 | $51.90 |
| February 2019 | $48.50 | $56.63 |
| January 2019 | $45.04 | $53.34 |
| December 2018 | $38.86 | $46.03 |
| November 2018 | $45.51 | $54.28 |
| October 2018 | $45.40 | $54.15 |
| September 2018 | $46.41 | $55.35 |
| August 2018 | $49.44 | $59.30 |
| July 2018 | $49.24 | $59.05 |
| June 2018 | $47.69 | $57.20 |
| May 2018 | $47.72 | $57.50 |
| April 2018 | $43.86 | $52.85 |
| March 2018 | $41.45 | $49.95 |
| February 2018 | $39.95 | $48.40 |
| January 2018 | $41.89 | $50.75 |
| December 2017 | $42.63 | $51.65 |
| November 2017 | $44.41 | $54.05 |
| October 2017 | $44.17 | $53.75 |
| September 2017 | $45.73 | $55.65 |
| August 2017 | $40.75 | $49.80 |
| July 2017 | $42.51 | $51.95 |
| June 2017 | $43.78 | $53.50 |
| May 2017 | $39.88 | $48.95 |
| April 2017 | $40.86 | $50.15 |
| March 2017 | $41.14 | $50.50 |
| February 2017 | $40.60 | $50.05 |
| January 2017 | $40.60 | $50.05 |
| December 2016 | $44.33 | $54.65 |
| November 2016 | $40.12 | $49.65 |
| October 2016 | $33.41 | $41.35 |
| September 2016 | $32.89 | $40.70 |
| August 2016 | $33.84 | $42.09 |
| July 2016 | $31.51 | $39.20 |
| June 2016 | $29.72 | $36.97 |
| May 2016 | $31.35 | $39.23 |
| April 2016 | $30.25 | $37.86 |
| March 2016 | $29.67 | $37.13 |
| February 2016 | $29.85 | $37.57 |
| January 2016 | $31.51 | $39.67 |
| December 2015 | $35.96 | $45.26 |
| November 2015 | $40.22 | $50.86 |
| October 2015 | $38.22 | $48.33 |
| September 2015 | $34.24 | $43.30 |
| August 2015 | $31.68 | $40.27 |
| July 2015 | $32.65 | $41.50 |
| June 2015 | $33.15 | $42.14 |
| May 2015 | $30.89 | $39.46 |
| April 2015 | $30.86 | $39.42 |
| March 2015 | $30.84 | $39.39 |
| February 2015 | $29.14 | $37.42 |
| January 2015 | $28.13 | $36.12 |
| December 2014 | $30.90 | $39.67 |
| November 2014 | $28.89 | $37.28 |
| October 2014 | $29.46 | $38.01 |
| September 2014 | $23.51 | $30.34 |
| August 2014 | $24.39 | $31.67 |
| July 2014 | $24.01 | $31.18 |
| June 2014 | $24.68 | $32.05 |
| May 2014 | $22.42 | $29.29 |
| April 2014 | $21.94 | $28.67 |
| March 2014 | $22.98 | $30.03 |
| February 2014 | $21.82 | $28.70 |
| January 2014 | $21.02 | $27.65 |
| December 2013 | $23.12 | $30.41 |
| November 2013 | $22.45 | $29.69 |
| October 2013 | $21.23 | $28.08 |
| September 2013 | $21.34 | $28.23 |
| August 2013 | $19.97 | $26.58 |
| July 2013 | $21.94 | $29.20 |
| June 2013 | $20.26 | $26.96 |
| May 2013 | $20.09 | $26.91 |
| April 2013 | $19.69 | $26.37 |
| March 2013 | $18.21 | $24.39 |
| February 2013 | $17.80 | $24.01 |
| January 2013 | $18.42 | $24.86 |
| December 2012 | $18.86 | $25.45 |
| November 2012 | $18.55 | $25.20 |
| October 2012 | $20.88 | $28.37 |
| September 2012 | $22.75 | $30.91 |
| August 2012 | $21.50 | $29.38 |
| July 2012 | $22.43 | $30.65 |
| June 2012 | $20.18 | $27.58 |
| May 2012 | $17.02 | $23.41 |
| April 2012 | $17.48 | $24.04 |
| March 2012 | $17.45 | $24 |
| February 2012 | $15.89 | $22.02 |
| January 2012 | $17.54 | $24.30 |
| December 2011 | $17.03 | $23.59 |
| November 2011 | $15.30 | $21.35 |
| October 2011 | $14.25 | $19.89 |
| September 2011 | $12.02 | $16.78 |
| August 2011 | $12.52 | $17.65 |
| July 2011 | $12.95 | $18.26 |
| June 2011 | $13.44 | $18.95 |
| May 2011 | $12.97 | $18.46 |
| April 2011 | $14.55 | $20.70 |
| March 2011 | $15.07 | $21.45 |
| February 2011 | $14.93 | $21.43 |
| January 2011 | $15.26 | $21.90 |
| December 2010 | $16.43 | $23.59 |
| November 2010 | $15.46 | $22.36 |
| October 2010 | $15.56 | $22.49 |
| September 2010 | $15.06 | $21.77 |
| August 2010 | $13.78 | $20.08 |
| July 2010 | $15.04 | $21.93 |
| June 2010 | $13.93 | $20.31 |
| May 2010 | $16.80 | $24.69 |
| April 2010 | $16.60 | $24.39 |
| March 2010 | $15.27 | $22.44 |
| February 2010 | $15.43 | $22.85 |
| January 2010 | $15.18 | $22.47 |
| December 2009 | $14.43 | $21.36 |
| November 2009 | $15.06 | $22.48 |
| October 2009 | $15.35 | $22.92 |
| September 2009 | $15.88 | $23.71 |
| August 2009 | $14 | $21.05 |
| July 2009 | $13.96 | $21 |
| June 2009 | $13.66 | $20.55 |
| May 2009 | $14.44 | $21.91 |
| April 2009 | $10.87 | $16.49 |
| March 2009 | $9.23 | $14.01 |
| February 2009 | $7.55 | $11.59 |
| January 2009 | $6.90 | $10.60 |
| December 2008 | $7.45 | $11.44 |
| November 2008 | $4.99 | $7.80 |
| October 2008 | $6.82 | $10.65 |
| September 2008 | $8.16 | $12.75 |
| August 2008 | $6.55 | $10.37 |
| July 2008 | $6.63 | $10.49 |
| June 2008 | $5.13 | $8.12 |
| May 2008 | $7.14 | $11.55 |
| April 2008 | $9.32 | $15.08 |
| March 2008 | $9.65 | $15.61 |
| February 2008 | $10.98 | $17.95 |
| January 2008 | $12.31 | $20.13 |
| December 2007 | $13.43 | $21.96 |
| November 2007 | $13.50 | $22.23 |
| October 2007 | $14.21 | $23.40 |
| September 2007 | $15.08 | $24.84 |
| August 2007 | $16.29 | $27 |
| July 2007 | $15.17 | $25.15 |
| June 2007 | $16.32 | $27.05 |
| May 2007 | $16.58 | $27.65 |
| April 2007 | $16.42 | $27.38 |
| March 2007 | $17.56 | $29.28 |
| February 2007 | $17.40 | $29.17 |
| January 2007 | $17.46 | $29.28 |
| December 2006 | $17.60 | $29.51 |
| November 2006 | $17.38 | $29.29 |
| October 2006 | $18.61 | $31.37 |
| September 2006 | $16.67 | $28.10 |
| August 2006 | $16.45 | $27.87 |
| July 2006 | $16.22 | $27.48 |
| June 2006 | $18.02 | $30.53 |
| May 2006 | $15.56 | $26.50 |
| April 2006 | $16.43 | $27.98 |
| March 2006 | $16.96 | $28.88 |
| February 2006 | $16.46 | $28.17 |
| January 2006 | $16.68 | $28.55 |
| December 2005 | $16.14 | $27.61 |
| November 2005 | $17.69 | $30.41 |
| October 2005 | $16.81 | $28.90 |
| September 2005 | $17.40 | $29.92 |
| August 2005 | $17.59 | $30.38 |
| July 2005 | $18.86 | $32.56 |
| June 2005 | $18.12 | $31.29 |
| May 2005 | $18 | $31.21 |
| April 2005 | $16.69 | $28.94 |
| March 2005 | $18.72 | $32.47 |
| February 2005 | $19.35 | $33.68 |
| January 2005 | $20.96 | $36.49 |
| December 2004 | $20.10 | $35 |
| November 2004 | $23.21 | $40.54 |
| October 2004 | $19.10 | $33.37 |
| September 2004 | $17.89 | $31.25 |
| August 2004 | $18.32 | $32.10 |
| July 2004 | $16.10 | $28.21 |
| June 2004 | $16.50 | $28.91 |
| May 2004 | $15.84 | $55.72 |
| April 2004 | $14.11 | $49.63 |
| March 2004 | $13.96 | $49.13 |
| February 2004 | $14.12 | $49.88 |
| January 2004 | $13.30 | $46.97 |
| December 2003 | $13.13 | $46.37 |
| November 2003 | $12.05 | $42.75 |
| October 2003 | $11.38 | $40.35 |
| September 2003 | $10.97 | $38.92 |
| August 2003 | $11.31 | $40.29 |
| July 2003 | $11.48 | $40.90 |
| June 2003 | $10.82 | $38.54 |
| May 2003 | $10.35 | $37.03 |
| April 2003 | $10.60 | $37.95 |
| March 2003 | $10.34 | $37 |
| February 2003 | $10.73 | $38.55 |
| January 2003 | $10.85 | $38.98 |
| December 2002 | $10.23 | $36.75 |
| November 2002 | $10.73 | $38.70 |
| October 2002 | $10.62 | $38.30 |
| September 2002 | $10.38 | $37.46 |
| August 2002 | $10.11 | $36.61 |
| July 2002 | $10.27 | $37.17 |
| June 2002 | $10.96 | $39.80 |
| May 2002 | $9.19 | $33.40 |
| April 2002 | $10.35 | $37.60 |
| March 2002 | $8.78 | $31.90 |
| February 2002 | $8.21 | $29.95 |
| January 2002 | $7.95 | $29 |
| December 2001 | $8.32 | $30.50 |
| November 2001 | $8.24 | $30.19 |
| October 2001 | $8.26 | $30.25 |
| September 2001 | $7.20 | $26.51 |
| August 2001 | $7.66 | $28.20 |
| July 2001 | $7.90 | $29.06 |
| June 2001 | $7.10 | $26.27 |
| May 2001 | $7.03 | $26 |
| April 2001 | $6.49 | $24 |
| March 2001 | $6.07 | $22.56 |
| February 2001 | $4.84 | $18 |
| January 2001 | $4.91 | $18.25 |
| December 2000 | $4.17 | $15.62 |
| November 2000 | $4.14 | $15.50 |
| October 2000 | $4.19 | $15.69 |
| September 2000 | $4.02 | $15.19 |
| August 2000 | $4.14 | $15.62 |
| July 2000 | $4.19 | $15.81 |
| June 2000 | $4.57 | $17.38 |
| May 2000 | $4.40 | $16.75 |
| April 2000 | $4.70 | $17.88 |
| March 2000 | $4.83 | $18.47 |
| February 2000 | $5.55 | $21.25 |
| January 2000 | $5.62 | $21.50 |
| December 1999 | $5.72 | $22 |
| November 1999 | $5.59 | $21.50 |
| October 1999 | $5.59 | $21.50 |
| September 1999 | $5.68 | $22 |
| August 1999 | $5.91 | $22.88 |
| July 1999 | $6.52 | $25.25 |
| June 1999 | $6.85 | $26.62 |
| May 1999 | $6.24 | $24.25 |
| April 1999 | $6.24 | $24.25 |
| March 1999 | $6.14 | $24 |
| February 1999 | $6.17 | $24.12 |
| January 1999 | $6.14 | $24 |
| December 1998 | $6.14 | $24.12 |
| November 1998 | $6.17 | $24.25 |
| October 1998 | $6.17 | $24.25 |
| September 1998 | $5.82 | $23 |
| August 1998 | $5.57 | $22 |
| July 1998 | $6.23 | $24.62 |
| June 1998 | $6.39 | $25.38 |
| May 1998 | $6.53 | $25.91 |
| April 1998 | $6.49 | $25.75 |
| March 1998 | $6.40 | $25.50 |
| February 1998 | $6.40 | $25.50 |
| January 1998 | $6.27 | $25 |
| December 1997 | $6.12 | $24.50 |
| November 1997 | $5.46 | $21.88 |
| October 1997 | $5.18 | $20.75 |
| September 1997 | $4.72 | $19 |
| August 1997 | $4.22 | $17 |
| July 1997 | $4.22 | $17 |
| June 1997 | $3.98 | $16.12 |
| May 1997 | $4.17 | $16.88 |
| April 1997 | $4.17 | $16.88 |
| March 1997 | $4.26 | $17.38 |
| February 1997 | $4.20 | $17.12 |
| January 1997 | $4.20 | $17.12 |
| December 1996 | $4.35 | $17.81 |
| November 1996 | $4.15 | $17 |
| October 1996 | $4 | $16.38 |
| September 1996 | $3.64 | $30 |
| August 1996 | $3.43 | $28.25 |
| July 1996 | $3.34 | $27.50 |
| June 1996 | $3.31 | $27.50 |
| May 1996 | $3.15 | $26.12 |
| April 1996 | $3.28 | $27.25 |
| March 1996 | $2.95 | $24.62 |
| February 1996 | $2.95 | $24.62 |
| January 1996 | $2.83 | $23.62 |
| December 1995 | $2.94 | $24.75 |
| November 1995 | $2.85 | $24 |
| October 1995 | $2.76 | $23.25 |
| September 1995 | $2.65 | $22.50 |
| August 1995 | $2.53 | $21.50 |
| July 1995 | $2.55 | $21.62 |
| June 1995 | $2.25 | $19.25 |
| May 1995 | $2.01 | $17.25 |
| April 1995 | $1.96 | $16.75 |
| March 1995 | $1.91 | $16.50 |
| February 1995 | $1.91 | $16.50 |
| January 1995 | $1.91 | $16.50 |
| December 1994 | $1.89 | $16.50 |
| November 1994 | $1.95 | $17 |
| October 1994 | $1.92 | $16.75 |
| September 1994 | $2.12 | $18.62 |
| August 1994 | $1.93 | $17 |
| July 1994 | $1.93 | $17 |
| June 1994 | $1.68 | $44.75 |
| May 1994 | $1.63 | $43.50 |
| April 1994 | $1.59 | $42.44 |
| March 1994 | $1.54 | $41.50 |
| February 1994 | $1.56 | $42 |
| January 1994 | $1.65 | $44.50 |
| December 1993 | $1.64 | $44.50 |
| November 1993 | $1.57 | $42.75 |
| October 1993 | $1.62 | $44 |
| September 1993 | $1.62 | $44 |
| August 1993 | $1.60 | $43.50 |
| July 1993 | $1.62 | $44 |
| June 1993 | $1.01 | $27.62 |
| May 1993 | $1.01 | $27.50 |
| April 1993 | $1.12 | $30.50 |
| March 1993 | $1.15 | $31.50 |
| February 1993 | $1.11 | $30.38 |
| January 1993 | $1.02 | $28 |
| December 1992 | $0.97 | $26.75 |
| November 1992 | $0.98 | $27 |
| October 1992 | $0.96 | $26.25 |
| September 1992 | $0.94 | $26 |
| August 1992 | $0.93 | $25.75 |
| July 1992 | $0.96 | $26.38 |
| June 1992 | $0.89 | $24.75 |
| May 1992 | $0.80 | $22.25 |
| April 1992 | $0.73 | $20.25 |
| March 1992 | $0.69 | $19.25 |
| February 1992 | $0.69 | $19.12 |
| January 1992 | $0.68 | $19 |
| December 1991 | $0.64 | $18 |
| November 1991 | $0.52 | $14.50 |
| October 1991 | $0.52 | $14.50 |
| September 1991 | $0.48 | $13.50 |
| August 1991 | $0.46 | $13 |
| July 1991 | $0.41 | $11.62 |
| June 1991 | $0.40 | $11.50 |
| May 1991 | $0.40 | $11.25 |
| April 1991 | $0.38 | $10.75 |
| March 1991 | $0.31 | $9 |
| February 1991 | $0.33 | $9.38 |
| January 1991 | $0.28 | $8.12 |
| December 1990 | $0.26 | $7.62 |
| November 1990 | $0.25 | $7.38 |
| October 1990 | $0.24 | $6.88 |
| September 1990 | $0.23 | $6.88 |
| August 1990 | $0.26 | $7.62 |
| July 1990 | $0.28 | $8.25 |
| June 1990 | $0.29 | $8.50 |
| May 1990 | $0.31 | $9.25 |
| April 1990 | $0.24 | $7.25 |
| March 1990 | $0.27 | $8 |
| February 1990 | $0.26 | $7.75 |
| January 1990 | $0.29 | $8.62 |
| December 1989 | $0.29 | $8.75 |
GSBC
List: Contenders
Price: $52.71
52 week price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 3.04%
Payout Ratio: 28.52%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 5.61 USD
P/E Ratio: 9.03
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 25277
Market Capitalization: 618.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 6.62%
DGR5: 10.80%
DGR10: 8.85%
DGR20: 9.43%