Great Southern Bancorp, Inc. (GSBC) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +5.4%
- 3M
- +18.8%
- YTD
- +26.4%
- 1Y
- +25.3%
- 3Y
- +14.7%
- 5Y
- +8.5%
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 July 8, 2026, Great Southern Bancorp, Inc. (GSBC) trades at $77.51, representing a +25.3% return over the past year. The stock has delivered a +65.9% total return over five years (+8.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $82.28 on July 2, 2026. From this peak, GSBC has corrected -5.8%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-7.1% 1Y), IBCP (+5.4% 1Y), and SFNC (+13.9% 1Y), GSBC has outperformed the peer group average. Compare GSBC vs FFIN →
GSBC Historical Price Data · from 1989
Rows 1–50 of 9,206| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 78.06 | 78.68 | 77.33 | 77.51 | 45K | -1.17% |
| 2026-07-06 | 78.52 | 79.19 | 78.22 | 78.43 | 108K | -0.51% |
| 2026-07-02 | 81.83 | 82.28 | 78.62 | 78.83 | 81K | -2.87% |
| 2026-07-01 | 78.78 | 81.29 | 77.91 | 81.16 | 71K | +3.51% |
| 2026-06-30 | 77.80 | 79.76 | 77.72 | 78.41 | 76K | +0.17% |
| 2026-06-29 | 78.04 | 78.68 | 77.81 | 78.28 | 64K | -0.97% |
| 2026-06-26 | 77.61 | 79.29 | 76.80 | 79.05 | 0 | +2.82% |
| 2026-06-25 | 76.27 | 77.30 | 76.27 | 76.88 | 78K | +0.44% |
| 2026-06-24 | 76.57 | 76.97 | 76.18 | 76.54 | 48K | +0.88% |
| 2026-06-23 | 74.75 | 76.18 | 74.75 | 75.87 | 96K | +1.40% |
| 2026-06-22 | 74.09 | 75.63 | 74.09 | 74.82 | 67K | +0.79% |
| 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% |
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 +25.3% over the past year, beating its 5-year annualized CAGR of +8.5%. 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 $82.28 on 2026-07-02. The 52-week high is $82.28. Current 1-year return of +25.3% 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.