Great Southern Bancorp, Inc. (GSBC) stock
GSBCNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 6/3015% above fair value
$81.23−0.79 (-0.96%)
Close on Oct 30, 2026Market cap $885.20MP/E 13.5Yield 2.04%
Price history
Great Southern Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.23
-0.96% on the day
52-week range
$53.76 – $83.00
-2.1% from the high
Change over 52 weeks
+45.9%
From $55.67 on Oct 30, 2025
Average volume
96,991
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $82.62 | $83.00 | $81.21 | $81.23 | -0.96% | 69,234 |
| Oct 29, 2026 | $82.30 | $83.00 | $81.87 | $82.02 | +0.63% | 63,791 |
| Oct 28, 2026 | $81.27 | $81.74 | $80.53 | $81.51 | +0.05% | 71,952 |
| Oct 27, 2026 | $82.04 | $82.24 | $80.92 | $81.47 | -0.01% | 71,692 |
| Oct 26, 2026 | $81.34 | $82.80 | $80.86 | $81.48 | +0.68% | 108,782 |
| Oct 23, 2026 | $79.07 | $81.27 | $79.07 | $80.93 | +2.53% | 107,044 |
| Oct 22, 2026 | $76.25 | $78.99 | $76.00 | $78.93 | +1.09% | 91,290 |
| Oct 21, 2026 | $78.58 | $78.73 | $77.69 | $78.08 | -0.65% | 52,666 |
| Oct 20, 2026 | $77.90 | $79.38 | $77.90 | $78.59 | +1.39% | 74,924 |
| Oct 19, 2026 | $77.69 | $78.53 | $77.11 | $77.51 | -0.69% | 71,651 |
| Oct 16, 2026 | $77.83 | $79.54 | $77.83 | $78.05 | +0.54% | 122,365 |
| Oct 15, 2026 | $77.20 | $78.35 | $77.20 | $77.63 | +1.05% | 71,200 |
| Oct 14, 2026 | $75.93 | $77.19 | $75.58 | $76.83 | -0.14% | 79,814 |
| Oct 13, 2026 | $77.93 | $77.93 | $76.60 | $76.93 | -0.74% | 56,027 |
| Oct 12, 2026 | $76.63 | $77.90 | $76.63 | $77.50 | +0.98% | 50,588 |
| Oct 9, 2026 | $78.14 | $78.14 | $76.65 | $76.75 | -2.06% | 76,141 |
| Oct 8, 2026 | $77.69 | $79.12 | $77.48 | $78.36 | +0.73% | 93,569 |
| Oct 7, 2026 | $78.27 | $78.52 | $77.34 | $77.79 | -1.78% | 88,185 |
| Oct 6, 2026 | $79.38 | $79.80 | $79.12 | $79.20 | -0.34% | 143,447 |
| Oct 5, 2026 | $79.37 | $79.50 | $78.41 | $79.47 | +0.25% | 87,725 |
| Oct 2, 2026 | $78.68 | $80.00 | $78.44 | $79.27 | +1.49% | 61,536 |
| Oct 1, 2026 | $77.21 | $78.25 | $76.24 | $78.11 | +1.17% | 157,636 |
| Sep 30, 2026 | $77.68 | $77.90 | $76.50 | $77.21 | -0.44% | 136,399 |
| Sep 29, 2026 | $77.90 | $79.63 | $76.74 | $77.55 | -0.56% | 84,922 |
| Sep 28, 2026 | $78.48 | $78.51 | $77.86 | $77.99 | -1.17% | 56,949 |
| Sep 25, 2026 | $78.97 | $79.58 | $78.70 | $78.91 | +0.10% | 52,211 |
| Sep 24, 2026 | $78.08 | $79.15 | $77.59 | $78.83 | +1.05% | 89,734 |
| Sep 23, 2026 | $78.21 | $78.73 | $77.87 | $78.01 | -0.52% | 66,650 |
| Sep 22, 2026 | $78.99 | $79.28 | $78.14 | $78.42 | -0.17% | 60,303 |
| Sep 21, 2026 | $78.96 | $79.18 | $78.31 | $78.55 | -0.46% | 67,153 |
| Sep 18, 2026 | $78.89 | $79.44 | $77.75 | $78.91 | -0.60% | 144,604 |
| Sep 17, 2026 | $79.93 | $79.99 | $78.78 | $79.39 | +0.30% | 97,645 |
| Sep 16, 2026 | $80.45 | $80.54 | $78.12 | $79.15 | -1.70% | 83,014 |
| Sep 15, 2026 | $80.21 | $80.70 | $79.67 | $80.52 | +0.27% | 71,205 |
| Sep 14, 2026 | $80.14 | $81.38 | $79.41 | $80.30 | +0.17% | 84,507 |
| Sep 11, 2026 | $80.60 | $80.79 | $79.05 | $80.16 | +0.30% | 99,776 |
| Sep 10, 2026 | $78.68 | $80.02 | $78.08 | $79.92 | +1.42% | 61,379 |
| Sep 9, 2026 | $79.07 | $79.65 | $78.46 | $78.80 | -0.87% | 60,356 |
| Sep 8, 2026 | $79.89 | $80.22 | $79.36 | $79.49 | -0.93% | 103,949 |
| Sep 4, 2026 | $79.39 | $80.71 | $78.54 | $80.24 | +0.45% | 90,193 |
| Sep 3, 2026 | $80.03 | $80.68 | $79.80 | $79.88 | +0.49% | 71,394 |
| Sep 2, 2026 | $77.98 | $79.71 | $77.98 | $79.49 | +1.94% | 93,560 |
| Sep 1, 2026 | $78.08 | $79.81 | $77.33 | $77.98 | -0.37% | 102,682 |
| Aug 31, 2026 | $78.62 | $78.86 | $77.76 | $78.27 | -0.76% | 106,772 |
| Aug 28, 2026 | $78.64 | $79.42 | $78.50 | $78.87 | +0.43% | 75,590 |
| Aug 27, 2026 | $78.21 | $78.83 | $77.24 | $78.53 | -0.18% | 79,143 |
| Aug 26, 2026 | $78.84 | $79.40 | $77.94 | $78.67 | 0.00% | 160,285 |
| Aug 25, 2026 | $79.00 | $79.25 | $78.12 | $78.67 | +0.03% | 127,410 |
| Aug 24, 2026 | $79.15 | $79.92 | $78.46 | $78.65 | -0.59% | 63,828 |
| Aug 21, 2026 | $79.27 | $80.00 | $78.35 | $79.12 | +0.43% | 141,684 |
| Aug 20, 2026 | $78.11 | $79.23 | $77.42 | $78.78 | +0.32% | 72,539 |
| Aug 19, 2026 | $80.32 | $80.32 | $78.40 | $78.53 | -1.74% | 81,611 |
| Aug 18, 2026 | $80.39 | $80.70 | $79.65 | $79.92 | -0.58% | 64,602 |
| Aug 17, 2026 | $81.14 | $81.89 | $80.10 | $80.39 | -1.47% | 73,877 |
| Aug 14, 2026 | $81.57 | $82.00 | $80.75 | $81.59 | +0.14% | 83,697 |
| Aug 13, 2026 | $81.04 | $81.55 | $80.60 | $81.48 | +1.22% | 76,727 |
| Aug 12, 2026 | $79.62 | $81.83 | $79.62 | $80.50 | +0.22% | 66,272 |
| Aug 11, 2026 | $80.35 | $80.92 | $79.80 | $80.32 | +0.11% | 101,192 |
| Aug 10, 2026 | $80.04 | $80.65 | $79.79 | $80.23 | -0.52% | 133,446 |
| Aug 7, 2026 | $80.93 | $81.59 | $80.31 | $80.65 | -0.95% | 105,466 |
| Aug 6, 2026 | $82.10 | $82.64 | $80.77 | $81.42 | -0.31% | 119,820 |
| Aug 5, 2026 | $82.39 | $82.62 | $81.32 | $81.67 | -0.43% | 79,756 |
| Aug 4, 2026 | $81.41 | $82.11 | $80.47 | $82.02 | +0.81% | 64,829 |
| Aug 3, 2026 | $81.50 | $82.91 | $80.92 | $81.36 | +1.31% | 152,244 |
| Jul 31, 2026 | $79.99 | $80.95 | $79.08 | $80.31 | +0.21% | 68,960 |
| Jul 30, 2026 | $81.39 | $81.39 | $79.92 | $80.14 | -0.71% | 42,768 |
| Jul 29, 2026 | $80.69 | $81.70 | $79.68 | $80.71 | -0.07% | 81,398 |
| Jul 28, 2026 | $79.50 | $81.39 | $78.17 | $80.77 | +1.92% | 92,117 |
| Jul 27, 2026 | $79.84 | $80.52 | $79.18 | $79.25 | 0.00% | 117,602 |
| Jul 24, 2026 | $78.70 | $80.21 | $77.14 | $79.25 | +1.17% | 66,644 |
| Jul 23, 2026 | $77.01 | $78.57 | $76.44 | $78.33 | +0.69% | 74,591 |
| Jul 22, 2026 | $78.55 | $78.96 | $76.97 | $77.79 | -1.17% | 63,899 |
| Jul 21, 2026 | $77.90 | $79.00 | $77.08 | $78.71 | +0.73% | 102,964 |
| Jul 20, 2026 | $78.54 | $78.99 | $76.85 | $78.14 | -0.14% | 131,983 |
| Jul 17, 2026 | $79.12 | $79.15 | $76.87 | $78.25 | -2.32% | 189,818 |
| Jul 16, 2026 | $77.31 | $81.44 | $76.54 | $80.11 | +3.31% | 430,472 |
| Jul 15, 2026 | $77.08 | $79.80 | $75.20 | $77.54 | +0.75% | 124,416 |
| Jul 14, 2026 | $77.55 | $79.20 | $76.66 | $76.96 | -0.76% | 169,098 |
| Jul 13, 2026 | $77.76 | $80.44 | $76.54 | $77.55 | -0.12% | 200,655 |
| Jul 10, 2026 | $76.83 | $77.90 | $75.76 | $77.64 | +0.60% | 73,110 |
| Jul 9, 2026 | $77.00 | $78.28 | $76.75 | $77.18 | +0.78% | 97,447 |
| Jul 8, 2026 | $77.36 | $77.36 | $75.74 | $76.58 | -1.20% | 80,561 |
| Jul 7, 2026 | $78.43 | $79.05 | $77.33 | $77.51 | -1.17% | 45,118 |
| Jul 6, 2026 | $78.48 | $79.55 | $78.22 | $78.43 | -0.51% | 110,771 |
| Jul 2, 2026 | $81.29 | $82.40 | $78.77 | $78.83 | -2.87% | 91,477 |
| Jul 1, 2026 | $78.78 | $81.37 | $77.91 | $81.16 | +3.51% | 80,211 |
| Jun 30, 2026 | $78.02 | $79.76 | $77.72 | $78.41 | +0.17% | 94,680 |
| Jun 29, 2026 | $78.04 | $78.50 | $77.14 | $78.28 | -0.97% | 66,963 |
| Jun 26, 2026 | $76.90 | $79.29 | $76.80 | $79.05 | +2.82% | 248,334 |
| Jun 25, 2026 | $76.71 | $77.30 | $76.50 | $76.88 | +0.44% | 102,492 |
| Jun 24, 2026 | $76.19 | $76.97 | $76.00 | $76.54 | +0.88% | 66,437 |
| Jun 23, 2026 | $74.97 | $76.36 | $73.28 | $75.87 | +1.40% | 105,995 |
| Jun 22, 2026 | $74.09 | $75.63 | $74.09 | $74.82 | +0.79% | 67,546 |
| Jun 18, 2026 | $74.88 | $75.70 | $74.00 | $74.23 | +0.81% | 163,730 |
| Jun 17, 2026 | $74.91 | $75.89 | $73.01 | $73.63 | -1.52% | 115,974 |
| Jun 16, 2026 | $74.72 | $75.62 | $74.28 | $74.77 | +0.40% | 73,012 |
| Jun 15, 2026 | $76.29 | $76.80 | $74.39 | $74.47 | -1.83% | 58,884 |
| Jun 12, 2026 | $75.27 | $76.15 | $75.14 | $75.86 | +0.78% | 58,593 |
| Jun 11, 2026 | $75.69 | $76.92 | $72.00 | $75.27 | -0.16% | 58,969 |
| Jun 10, 2026 | $74.96 | $76.24 | $74.40 | $75.39 | +1.22% | 95,235 |
| Jun 9, 2026 | $74.11 | $75.28 | $73.97 | $74.48 | +1.26% | 102,343 |
| Jun 8, 2026 | $73.65 | $74.38 | $73.04 | $73.55 | +0.33% | 62,989 |
| Jun 5, 2026 | $72.51 | $74.42 | $71.98 | $73.31 | +1.17% | 110,593 |
| Jun 4, 2026 | $71.81 | $73.47 | $71.70 | $72.46 | +2.00% | 74,705 |
| Jun 3, 2026 | $72.50 | $73.12 | $70.94 | $71.04 | -2.47% | 157,188 |
| Jun 2, 2026 | $70.73 | $73.02 | $70.39 | $72.84 | +2.56% | 104,364 |
| Jun 1, 2026 | $71.17 | $72.14 | $70.38 | $71.02 | -1.02% | 63,021 |
| May 29, 2026 | $71.25 | $72.37 | $70.90 | $71.75 | +0.57% | 115,999 |
| May 28, 2026 | $70.97 | $71.50 | $70.34 | $71.34 | +0.62% | 55,691 |
| May 27, 2026 | $71.32 | $71.99 | $70.64 | $70.90 | -0.59% | 130,788 |
| May 26, 2026 | $71.22 | $72.75 | $69.72 | $71.32 | +0.55% | 113,238 |
| May 22, 2026 | $71.37 | $71.78 | $66.73 | $70.93 | -0.32% | 123,385 |
| May 21, 2026 | $69.79 | $71.22 | $69.03 | $71.16 | +1.60% | 92,185 |
| May 20, 2026 | $68.40 | $70.14 | $68.15 | $70.04 | +2.31% | 105,951 |
| May 19, 2026 | $68.95 | $68.95 | $68.29 | $68.46 | -0.74% | 72,376 |
| May 18, 2026 | $67.56 | $69.18 | $67.56 | $68.97 | +2.66% | 102,241 |
| May 15, 2026 | $67.79 | $68.28 | $66.98 | $67.18 | -1.31% | 103,099 |
| May 14, 2026 | $68.29 | $69.05 | $67.99 | $68.07 | +0.24% | 74,128 |
| May 13, 2026 | $68.11 | $69.24 | $67.48 | $67.91 | -0.86% | 106,408 |
| May 12, 2026 | $68.99 | $69.33 | $67.29 | $68.50 | -0.71% | 96,552 |
| May 11, 2026 | $69.85 | $69.99 | $68.26 | $68.99 | -1.08% | 104,942 |
| May 8, 2026 | $69.66 | $70.01 | $68.97 | $69.74 | -0.03% | 103,872 |
| May 7, 2026 | $69.86 | $70.58 | $69.13 | $69.76 | -0.49% | 121,789 |
| May 6, 2026 | $70.14 | $70.56 | $69.64 | $70.10 | +0.66% | 152,825 |
| May 5, 2026 | $68.77 | $70.18 | $67.92 | $69.64 | +1.37% | 93,362 |
| May 4, 2026 | $68.51 | $69.39 | $68.00 | $68.70 | -0.25% | 129,988 |
| May 1, 2026 | $67.97 | $69.36 | $67.60 | $68.87 | +0.95% | 94,234 |
| Apr 30, 2026 | $67.11 | $68.45 | $67.00 | $68.22 | +0.99% | 194,151 |
| Apr 29, 2026 | $68.25 | $68.65 | $67.27 | $67.55 | -1.60% | 133,007 |
| Apr 28, 2026 | $68.23 | $69.50 | $67.76 | $68.65 | +1.08% | 117,462 |
| Apr 27, 2026 | $67.27 | $68.70 | $67.20 | $67.91 | +1.54% | 107,941 |
| Apr 24, 2026 | $66.73 | $67.33 | $65.80 | $66.88 | -0.01% | 111,594 |
| Apr 23, 2026 | $67.22 | $67.30 | $65.87 | $66.89 | -0.04% | 55,045 |
| Apr 22, 2026 | $66.85 | $67.45 | $66.30 | $66.92 | +0.41% | 84,394 |
| Apr 21, 2026 | $66.65 | $67.78 | $66.14 | $66.65 | -0.25% | 128,445 |
| Apr 20, 2026 | $67.59 | $68.38 | $66.54 | $66.82 | -2.15% | 64,439 |
| Apr 17, 2026 | $68.28 | $70.91 | $66.18 | $68.29 | +2.09% | 94,637 |
| Apr 16, 2026 | $67.71 | $69.38 | $66.89 | $66.89 | -1.02% | 161,122 |
| Apr 15, 2026 | $67.35 | $67.94 | $66.38 | $67.58 | +0.12% | 79,726 |
| Apr 14, 2026 | $67.56 | $68.55 | $66.41 | $67.50 | -0.30% | 82,087 |
| Apr 13, 2026 | $67.57 | $68.05 | $66.73 | $67.70 | -0.10% | 61,829 |
| Apr 10, 2026 | $68.26 | $68.40 | $67.29 | $67.77 | -0.72% | 82,623 |
| Apr 9, 2026 | $66.54 | $68.74 | $66.54 | $68.26 | +1.83% | 80,442 |
| Apr 8, 2026 | $66.40 | $67.35 | $66.29 | $67.03 | +2.78% | 88,447 |
| Apr 7, 2026 | $64.15 | $65.49 | $64.15 | $65.22 | +1.21% | 82,590 |
| Apr 6, 2026 | $63.90 | $65.25 | $63.85 | $64.44 | +0.56% | 48,779 |
| Apr 2, 2026 | $63.19 | $64.48 | $62.82 | $64.08 | +0.68% | 49,472 |
| Apr 1, 2026 | $63.13 | $64.57 | $62.97 | $63.65 | +0.82% | 53,832 |
| Mar 31, 2026 | $63.29 | $63.86 | $62.35 | $63.13 | +0.85% | 76,490 |
| Mar 30, 2026 | $62.20 | $62.88 | $61.66 | $62.60 | +0.81% | 47,678 |
| Mar 27, 2026 | $62.58 | $62.90 | $61.90 | $62.10 | -1.04% | 47,333 |
| Mar 26, 2026 | $61.93 | $62.99 | $60.79 | $62.75 | +0.74% | 49,897 |
| Mar 25, 2026 | $63.10 | $63.38 | $61.92 | $62.29 | -0.50% | 77,895 |
| Mar 24, 2026 | $62.15 | $63.20 | $61.89 | $62.60 | +0.03% | 68,771 |
| Mar 23, 2026 | $62.21 | $63.68 | $61.51 | $62.58 | +2.57% | 69,741 |
| Mar 20, 2026 | $61.65 | $61.90 | $60.72 | $61.01 | -1.04% | 133,937 |
| Mar 19, 2026 | $60.42 | $62.23 | $60.06 | $61.65 | +1.85% | 57,189 |
| Mar 18, 2026 | $60.68 | $61.16 | $60.25 | $60.53 | -0.61% | 69,646 |
| Mar 17, 2026 | $61.28 | $62.37 | $60.57 | $60.90 | -0.70% | 73,036 |
| Mar 16, 2026 | $61.38 | $61.67 | $60.92 | $61.33 | +0.71% | 44,731 |
| Mar 13, 2026 | $61.68 | $62.48 | $60.31 | $60.90 | -0.43% | 63,241 |
| Mar 12, 2026 | $59.89 | $61.40 | $59.78 | $61.16 | +0.36% | 64,850 |
| Mar 11, 2026 | $61.16 | $61.48 | $60.33 | $60.94 | -1.10% | 53,761 |
| Mar 10, 2026 | $61.16 | $62.99 | $61.09 | $61.62 | +0.08% | 108,465 |
| Mar 9, 2026 | $60.13 | $61.70 | $59.36 | $61.57 | +0.41% | 109,269 |
| Mar 6, 2026 | $60.64 | $61.59 | $60.06 | $61.32 | -1.03% | 56,030 |
| Mar 5, 2026 | $62.38 | $62.38 | $61.46 | $61.96 | -1.31% | 78,104 |
| Mar 4, 2026 | $63.02 | $63.54 | $62.63 | $62.78 | +0.13% | 71,814 |
| Mar 3, 2026 | $61.48 | $62.97 | $61.10 | $62.70 | -0.18% | 51,086 |
| Mar 2, 2026 | $60.86 | $63.30 | $60.29 | $62.81 | +2.08% | 62,960 |
| Feb 27, 2026 | $62.88 | $62.88 | $61.05 | $61.53 | -3.63% | 86,796 |
| Feb 26, 2026 | $63.68 | $64.82 | $62.97 | $63.85 | +0.35% | 60,350 |
| Feb 25, 2026 | $62.88 | $63.89 | $62.32 | $63.63 | +1.91% | 64,337 |
| Feb 24, 2026 | $61.62 | $62.44 | $61.29 | $62.44 | +1.00% | 78,972 |
| Feb 23, 2026 | $64.51 | $64.51 | $61.40 | $61.82 | -4.10% | 74,144 |
| Feb 20, 2026 | $64.73 | $65.50 | $63.77 | $64.46 | -0.63% | 176,313 |
| Feb 19, 2026 | $63.62 | $64.91 | $63.61 | $64.87 | +1.71% | 114,199 |
| Feb 18, 2026 | $64.05 | $64.87 | $63.72 | $63.78 | -0.85% | 60,940 |
| Feb 17, 2026 | $64.36 | $65.00 | $64.16 | $64.33 | +0.30% | 46,602 |
| Feb 13, 2026 | $63.43 | $64.59 | $62.93 | $64.14 | +0.83% | 64,185 |
| Feb 12, 2026 | $63.81 | $64.00 | $62.41 | $63.61 | +0.63% | 63,053 |
| Feb 11, 2026 | $64.40 | $64.90 | $63.06 | $63.21 | -1.51% | 77,582 |
| Feb 10, 2026 | $63.81 | $64.69 | $63.41 | $64.18 | +0.52% | 70,721 |
| Feb 9, 2026 | $63.71 | $64.23 | $63.42 | $63.85 | -0.34% | 52,006 |
| Feb 6, 2026 | $63.93 | $64.35 | $62.91 | $64.07 | +1.25% | 89,217 |
| Feb 5, 2026 | $63.22 | $64.06 | $62.37 | $63.28 | -0.06% | 65,381 |
| Feb 4, 2026 | $63.17 | $64.23 | $63.17 | $63.32 | +0.68% | 52,023 |
| Feb 3, 2026 | $62.25 | $63.59 | $61.93 | $62.89 | +0.77% | 77,938 |
| Feb 2, 2026 | $62.00 | $63.00 | $62.00 | $62.41 | +1.68% | 65,051 |
| Jan 30, 2026 | $60.25 | $61.74 | $60.25 | $61.38 | +0.82% | 59,185 |
| Jan 29, 2026 | $59.83 | $61.00 | $59.63 | $60.88 | +2.34% | 63,098 |
| Jan 28, 2026 | $60.52 | $60.54 | $59.28 | $59.49 | -2.01% | 76,296 |
| Jan 27, 2026 | $60.45 | $61.34 | $60.30 | $60.71 | +0.56% | 56,354 |
| Jan 26, 2026 | $60.78 | $61.74 | $60.37 | $60.37 | -1.08% | 78,206 |
| Jan 23, 2026 | $65.85 | $65.85 | $60.58 | $61.03 | -8.02% | 126,923 |
| Jan 22, 2026 | $66.79 | $67.70 | $65.17 | $66.35 | -0.93% | 58,477 |
| Jan 21, 2026 | $63.40 | $66.97 | $63.00 | $66.97 | +6.34% | 86,033 |
| Jan 20, 2026 | $62.90 | $63.68 | $62.84 | $62.98 | -1.19% | 62,640 |
| Jan 16, 2026 | $64.05 | $64.68 | $63.68 | $63.74 | -0.92% | 55,995 |
| Jan 15, 2026 | $62.87 | $64.80 | $62.87 | $64.33 | +2.00% | 49,368 |
| Jan 14, 2026 | $62.60 | $63.32 | $62.15 | $63.07 | +1.59% | 52,406 |
| Jan 13, 2026 | $62.37 | $63.33 | $61.76 | $62.08 | -0.45% | 60,214 |
| Jan 12, 2026 | $62.18 | $62.52 | $61.92 | $62.36 | -0.11% | 37,617 |
| Jan 9, 2026 | $63.12 | $63.91 | $62.41 | $62.43 | -1.50% | 45,144 |
| Jan 8, 2026 | $61.36 | $63.57 | $61.36 | $63.38 | +2.89% | 47,874 |
| Jan 7, 2026 | $61.46 | $61.93 | $60.97 | $61.60 | -0.42% | 49,312 |
| Jan 6, 2026 | $61.61 | $62.19 | $61.30 | $61.86 | -0.16% | 38,580 |
| Jan 5, 2026 | $61.58 | $62.91 | $61.58 | $61.96 | +1.06% | 42,075 |
| Jan 2, 2026 | $61.40 | $61.60 | $60.73 | $61.31 | -0.41% | 36,938 |
| Dec 31, 2025 | $61.62 | $61.89 | $61.32 | $61.56 | +0.05% | 39,257 |
| Dec 30, 2025 | $62.03 | $62.13 | $61.52 | $61.53 | -1.00% | 49,270 |
| Dec 29, 2025 | $62.32 | $62.49 | $61.63 | $62.15 | -0.75% | 38,494 |
| Dec 26, 2025 | $63.12 | $63.55 | $62.45 | $62.62 | -0.35% | 26,116 |
| Dec 24, 2025 | $63.20 | $63.30 | $62.84 | $62.84 | -0.13% | 18,171 |
| Dec 23, 2025 | $63.73 | $64.36 | $62.84 | $62.92 | -1.70% | 53,710 |
| Dec 22, 2025 | $65.03 | $65.03 | $63.60 | $64.01 | -0.53% | 32,479 |
| Dec 19, 2025 | $66.00 | $66.49 | $63.79 | $64.35 | -2.85% | 137,463 |
| Dec 18, 2025 | $66.07 | $66.59 | $65.77 | $66.24 | +0.87% | 59,524 |
| Dec 17, 2025 | $65.46 | $66.38 | $65.08 | $65.67 | +0.18% | 86,485 |
| Dec 16, 2025 | $65.77 | $66.46 | $65.39 | $65.55 | -0.50% | 83,737 |
| Dec 15, 2025 | $65.66 | $66.27 | $65.25 | $65.88 | +0.84% | 85,814 |
| Dec 12, 2025 | $64.96 | $65.47 | $64.59 | $65.33 | +0.48% | 66,920 |
| Dec 11, 2025 | $64.21 | $65.29 | $64.21 | $65.02 | +0.85% | 55,504 |
| Dec 10, 2025 | $62.21 | $64.77 | $62.09 | $64.47 | +3.85% | 61,599 |
| Dec 9, 2025 | $62.23 | $63.00 | $61.83 | $62.08 | +0.15% | 37,101 |
| Dec 8, 2025 | $61.97 | $62.30 | $61.70 | $61.99 | +0.45% | 40,808 |
| Dec 5, 2025 | $62.09 | $62.31 | $61.24 | $61.72 | -1.03% | 60,085 |
| Dec 4, 2025 | $62.42 | $62.76 | $61.67 | $62.36 | +0.14% | 39,955 |
| Dec 3, 2025 | $61.00 | $62.43 | $61.00 | $62.28 | +2.51% | 45,144 |
| Dec 2, 2025 | $60.98 | $61.13 | $60.66 | $60.75 | +0.23% | 45,293 |
| Dec 1, 2025 | $59.78 | $61.00 | $59.78 | $60.61 | +0.75% | 49,635 |
| Nov 28, 2025 | $60.25 | $60.26 | $59.87 | $60.16 | -0.12% | 26,784 |
| Nov 26, 2025 | $59.88 | $60.74 | $59.53 | $60.23 | -0.15% | 43,745 |
| Nov 25, 2025 | $59.30 | $60.78 | $59.09 | $60.32 | +2.31% | 50,525 |
| Nov 24, 2025 | $58.64 | $59.25 | $58.12 | $58.96 | +0.10% | 41,009 |
| Nov 21, 2025 | $57.50 | $59.26 | $57.50 | $58.90 | +2.61% | 105,887 |
| Nov 20, 2025 | $57.74 | $58.45 | $57.04 | $57.40 | +0.19% | 53,137 |
| Nov 19, 2025 | $57.10 | $57.43 | $56.37 | $57.29 | +0.92% | 47,322 |
| Nov 18, 2025 | $56.14 | $56.89 | $55.37 | $56.77 | +0.83% | 37,621 |
| Nov 17, 2025 | $58.58 | $58.58 | $56.19 | $56.31 | -3.72% | 57,537 |
| Nov 14, 2025 | $58.19 | $58.85 | $57.20 | $58.48 | -0.46% | 41,321 |
| Nov 13, 2025 | $57.45 | $58.80 | $57.45 | $58.75 | +1.54% | 63,512 |
| Nov 12, 2025 | $57.58 | $58.68 | $57.56 | $57.86 | -0.46% | 48,183 |
| Nov 11, 2025 | $57.54 | $58.30 | $57.50 | $58.13 | +0.78% | 28,507 |
| Nov 10, 2025 | $57.18 | $58.00 | $56.88 | $57.68 | +0.87% | 35,353 |
| Nov 7, 2025 | $57.15 | $57.78 | $56.63 | $57.18 | +0.30% | 32,737 |
| Nov 6, 2025 | $57.32 | $57.50 | $56.80 | $57.01 | -0.99% | 28,719 |
| Nov 5, 2025 | $55.99 | $57.63 | $55.99 | $57.58 | +2.89% | 31,837 |
| Nov 4, 2025 | $55.35 | $56.43 | $55.10 | $55.96 | -0.05% | 56,086 |
| Nov 3, 2025 | $55.36 | $55.99 | $53.76 | $55.99 | +0.52% | 43,545 |
| Oct 31, 2025 | $55.32 | $56.01 | $54.85 | $55.70 | +0.05% | 55,300 |
| Oct 30, 2025 | $56.01 | $57.40 | $55.61 | $55.67 | -1.03% | 49,197 |
| Oct 29, 2025 | $57.29 | $57.84 | $55.68 | $56.25 | -2.34% | 41,212 |
| Oct 28, 2025 | $57.55 | $57.91 | $57.00 | $57.60 | +0.37% | 37,113 |
| Oct 27, 2025 | $58.46 | $58.46 | $57.39 | $57.39 | -1.44% | 34,237 |
| Oct 24, 2025 | $57.46 | $58.28 | $57.46 | $58.23 | +2.21% | 28,736 |
| Oct 23, 2025 | $57.16 | $57.60 | $56.88 | $56.97 | -1.40% | 41,460 |
| Oct 22, 2025 | $57.52 | $58.50 | $56.74 | $57.78 | +0.86% | 43,641 |
| Oct 21, 2025 | $57.15 | $57.63 | $56.65 | $57.29 | -0.35% | 54,103 |
| Oct 20, 2025 | $56.20 | $57.64 | $56.17 | $57.49 | – | 42,661 |
Seasonality
GSBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | 0.4% | -2.8% | 2.0% | 0.6% | 4.1% | 1.4% | -0.8% | -0.9% | 2.4% | 4.1% | 1.1% |
| Months up | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.3% | 0.2% | 3.3% | 8.1% | 5.2% | 9.9% | 2.4% | -2.5% | -0.8% | 5.2% | ||
| 2025 | -1.5% | 0.4% | -5.5% | -0.7% | 1.7% | 5.8% | -3.1% | 11.2% | -2.6% | -9.1% | 8.0% | 3.0% |
| 2024 | -12.2% | 0.1% | 5.1% | -5.5% | 2.1% | 5.9% | 13.4% | -4.9% | -3.1% | -1.1% | 13.0% | -6.2% |
| 2023 | -1.8% | -0.4% | -12.2% | 0.4% | -4.4% | 5.1% | 9.1% | -8.8% | -4.3% | 3.8% | 2.2% | 17.6% |
| 2022 | 0.2% | 3.5% | -3.3% | -3.8% | 4.6% | -0.6% | 5.8% | -5.1% | -2.2% | 8.6% | 1.1% | -4.4% |
| 2021 | 0.6% | 7.4% | 8.0% | -0.5% | 0.1% | -4.0% | -3.5% | 4.7% | 1.3% | 3.0% | -1.4% | 7.2% |
| 2020 | -8.6% | -9.8% | -20.6% | 5.4% | -4.7% | 0.4% | -10.6% | 6.8% | -5.1% | 13.1% | 12.1% | 7.3% |
| 2019 | 15.9% | 7.7% | -7.8% | 11.7% | -4.7% | 9.0% | 0.2% | -6.0% | 1.7% | 6.1% | 1.0% | 4.3% |
| 2018 | -1.7% | -4.6% | 3.8% | 5.8% | 8.8% | -0.0% | 3.2% | 0.4% | -6.1% | -2.2% | 0.2% | -14.6% |
| 2017 | -8.4% | 0.0% | 1.4% | -0.7% | -2.4% | 9.8% | -2.9% | -4.1% | 12.2% | -3.4% | 0.6% | -4.0% |