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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $77.21 | $83.00 | $75.58 | $81.23 | +5.21% | 1,871,259 |
| Sep 2026 | $78.08 | $81.38 | $76.50 | $77.21 | -1.35% | 1,778,585 |
| Aug 2026 | $81.50 | $82.91 | $77.24 | $78.27 | -2.54% | 2,030,790 |
| Jul 2026 | $78.78 | $82.40 | $75.20 | $80.31 | +2.42% | 2,536,080 |
| Jun 2026 | $71.17 | $79.76 | $70.38 | $78.41 | +9.28% | 2,052,047 |
| May 2026 | $67.97 | $72.75 | $66.73 | $71.75 | +5.17% | 2,093,053 |
| Apr 2026 | $63.13 | $70.91 | $62.82 | $68.22 | +8.06% | 1,962,064 |
| Mar 2026 | $60.86 | $63.86 | $59.36 | $63.13 | +2.60% | 1,535,924 |
| Feb 2026 | $62.00 | $65.50 | $61.05 | $61.53 | +0.24% | 1,439,810 |
| Jan 2026 | $61.40 | $67.70 | $59.28 | $61.38 | -0.29% | 1,182,735 |
| Dec 2025 | $59.78 | $66.59 | $59.78 | $61.56 | +2.33% | 1,212,564 |
| Nov 2025 | $55.36 | $60.78 | $53.76 | $60.16 | +8.01% | 873,367 |
| Oct 2025 | $60.79 | $63.08 | $54.85 | $55.70 | -9.06% | 957,432 |
| Sep 2025 | $62.42 | $65.35 | $60.01 | $61.25 | -3.22% | 760,376 |
| Aug 2025 | $56.47 | $63.78 | $55.28 | $63.29 | +11.15% | 804,283 |
| Jul 2025 | $59.06 | $63.28 | $56.71 | $56.94 | -3.13% | 1,693,706 |
| Jun 2025 | $55.98 | $60.00 | $54.98 | $58.78 | +5.08% | 1,433,500 |
| May 2025 | $55.29 | $60.12 | $53.60 | $55.94 | +1.71% | 580,569 |
| Apr 2025 | $54.91 | $57.68 | $47.57 | $55.00 | -0.67% | 758,456 |
| Mar 2025 | $59.25 | $60.16 | $54.74 | $55.37 | -6.17% | 760,422 |
| Feb 2025 | $57.40 | $61.65 | $57.00 | $59.01 | +0.37% | 626,715 |
| Jan 2025 | $60.27 | $62.19 | $56.09 | $58.79 | -1.52% | 697,657 |
| Dec 2024 | $64.45 | $66.98 | $59.09 | $59.70 | -6.82% | 709,586 |
| Nov 2024 | $57.36 | $68.02 | $56.31 | $64.07 | +13.02% | 632,682 |
| Oct 2024 | $56.89 | $60.60 | $54.23 | $56.69 | -1.08% | 387,228 |
| Sep 2024 | $58.98 | $62.19 | $54.48 | $57.31 | -3.78% | 516,498 |
| Aug 2024 | $62.57 | $62.57 | $53.93 | $59.56 | -4.87% | 560,119 |
| Jul 2024 | $55.42 | $65.90 | $52.70 | $62.61 | +12.59% | 754,937 |
| Jun 2024 | $52.86 | $56.05 | $50.52 | $55.61 | +5.94% | 480,231 |
| May 2024 | $51.68 | $54.50 | $50.02 | $52.49 | +2.12% | 536,593 |
| Apr 2024 | $54.53 | $55.36 | $49.74 | $51.40 | -6.24% | 539,561 |
| Mar 2024 | $51.95 | $54.99 | $50.04 | $54.82 | +5.14% | 629,377 |
| Feb 2024 | $52.24 | $53.02 | $48.19 | $52.14 | +0.10% | 655,941 |
| Jan 2024 | $59.02 | $60.31 | $51.53 | $52.09 | -12.23% | 597,446 |
| Dec 2023 | $51.90 | $61.94 | $51.88 | $59.35 | +16.81% | 539,437 |
| Nov 2023 | $49.25 | $54.72 | $48.87 | $50.81 | +2.19% | 432,055 |
| Oct 2023 | $47.27 | $50.75 | $46.60 | $49.72 | +3.76% | 595,128 |
| Sep 2023 | $50.46 | $51.66 | $45.66 | $47.92 | -5.05% | 468,318 |
| Aug 2023 | $55.16 | $55.97 | $49.99 | $50.47 | -8.78% | 488,924 |
| Jul 2023 | $51.00 | $57.72 | $49.52 | $55.33 | +9.07% | 469,447 |
| Jun 2023 | $48.87 | $56.00 | $48.87 | $50.73 | +4.32% | 598,779 |
| May 2023 | $51.15 | $53.03 | $45.39 | $48.63 | -4.42% | 661,766 |
| Apr 2023 | $50.84 | $53.40 | $49.19 | $50.88 | +0.39% | 588,694 |
| Mar 2023 | $57.89 | $58.38 | $49.04 | $50.68 | -12.91% | 947,682 |
| Feb 2023 | $58.31 | $59.09 | $57.47 | $58.19 | -0.43% | 342,171 |
| Jan 2023 | $59.53 | $60.18 | $55.24 | $58.44 | -1.77% | 386,055 |
| Dec 2022 | $62.70 | $62.83 | $58.14 | $59.49 | -5.04% | 538,449 |
| Nov 2022 | $61.99 | $63.27 | $59.65 | $62.65 | +1.08% | 457,135 |
| Oct 2022 | $57.66 | $64.16 | $57.15 | $61.98 | +8.60% | 664,963 |
| Sep 2022 | $58.76 | $61.48 | $57.07 | $57.07 | -2.91% | 680,412 |
| Aug 2022 | $61.91 | $63.95 | $58.45 | $58.78 | -5.10% | 582,442 |
| Jul 2022 | $58.73 | $63.12 | $50.30 | $61.94 | +5.77% | 732,088 |
| Jun 2022 | $59.78 | $59.96 | $56.17 | $58.56 | -1.33% | 1,115,446 |
| May 2022 | $56.76 | $59.81 | $56.41 | $59.35 | +4.60% | 867,796 |
| Apr 2022 | $59.36 | $61.17 | $56.62 | $56.74 | -3.85% | 629,590 |
| Mar 2022 | $60.60 | $62.70 | $58.71 | $59.01 | -3.92% | 1,281,179 |
| Feb 2022 | $59.06 | $62.00 | $58.45 | $61.42 | +3.51% | 760,492 |
| Jan 2022 | $59.58 | $61.43 | $56.94 | $59.34 | +0.15% | 883,881 |
| Dec 2021 | $56.65 | $59.84 | $55.90 | $59.25 | +6.51% | 902,487 |
| Nov 2021 | $56.85 | $59.90 | $55.05 | $55.63 | -1.42% | 618,859 |
| Oct 2021 | $55.09 | $58.75 | $55.00 | $56.43 | +2.96% | 441,983 |
| Sep 2021 | $54.64 | $57.01 | $51.40 | $54.81 | +0.62% | 801,135 |
| Aug 2021 | $53.40 | $54.85 | $50.52 | $54.47 | +4.69% | 626,677 |
| Jul 2021 | $54.36 | $54.78 | $49.53 | $52.03 | -3.47% | 570,604 |
| Jun 2021 | $56.84 | $57.41 | $52.81 | $53.90 | -4.58% | 904,873 |
| May 2021 | $56.79 | $58.48 | $54.64 | $56.49 | +0.14% | 444,161 |
| Apr 2021 | $56.58 | $57.29 | $54.82 | $56.41 | -0.46% | 535,339 |
| Mar 2021 | $53.40 | $60.55 | $53.40 | $56.67 | +7.35% | 868,297 |
| Feb 2021 | $49.29 | $54.38 | $48.42 | $52.79 | +7.36% | 621,128 |
| Jan 2021 | $49.10 | $52.36 | $47.22 | $49.17 | +0.55% | 637,776 |
| Dec 2020 | $46.78 | $50.72 | $45.39 | $48.90 | +6.54% | 939,135 |
| Nov 2020 | $41.37 | $49.80 | $38.81 | $45.90 | +12.09% | 766,254 |
| Oct 2020 | $36.41 | $43.02 | $35.79 | $40.95 | +13.06% | 621,380 |
| Sep 2020 | $38.07 | $40.17 | $34.32 | $36.22 | -6.02% | 1,006,096 |
| Aug 2020 | $36.50 | $41.42 | $35.80 | $38.54 | +6.85% | 683,637 |
| Jul 2020 | $40.44 | $40.50 | $34.88 | $36.07 | -10.63% | 726,316 |
| Jun 2020 | $40.88 | $46.35 | $36.68 | $40.36 | -0.49% | 883,480 |
| May 2020 | $41.28 | $44.25 | $32.62 | $40.56 | -4.72% | 704,317 |
| Apr 2020 | $38.37 | $45.90 | $34.69 | $42.57 | +5.37% | 978,614 |
| Mar 2020 | $51.25 | $53.44 | $32.23 | $40.40 | -21.26% | 1,500,522 |
| Feb 2020 | $57.28 | $59.08 | $49.56 | $51.31 | -9.84% | 552,123 |
| Jan 2020 | $63.55 | $63.55 | $56.64 | $56.91 | -10.12% | 573,658 |
| Dec 2019 | $61.36 | $64.48 | $59.80 | $63.32 | +3.75% | 529,672 |
| Nov 2019 | $60.77 | $62.27 | $59.68 | $61.03 | +1.01% | 771,663 |
| Oct 2019 | $57.13 | $61.65 | $54.87 | $60.42 | +6.09% | 814,119 |
| Sep 2019 | $55.98 | $60.18 | $54.74 | $56.95 | +1.08% | 694,101 |
| Aug 2019 | $59.65 | $60.50 | $54.33 | $56.34 | -6.04% | 470,712 |
| Jul 2019 | $60.05 | $60.94 | $56.77 | $59.96 | +0.18% | 547,239 |
| Jun 2019 | $54.33 | $60.92 | $54.13 | $59.85 | +8.38% | 700,519 |
| May 2019 | $58.21 | $59.39 | $54.21 | $55.22 | -4.71% | 548,234 |
| Apr 2019 | $52.24 | $58.71 | $52.24 | $57.95 | +11.66% | 417,786 |
| Mar 2019 | $56.82 | $57.95 | $51.11 | $51.90 | -8.35% | 637,530 |
| Feb 2019 | $52.92 | $57.47 | $51.15 | $56.63 | +6.17% | 563,580 |
| Jan 2019 | $45.75 | $54.00 | $45.44 | $53.34 | +15.88% | 702,002 |
| Dec 2018 | $54.73 | $54.77 | $43.30 | $46.03 | -15.20% | 577,385 |
| Nov 2018 | $54.15 | $55.22 | $51.90 | $54.28 | +0.24% | 435,511 |
| Oct 2018 | $56.27 | $58.49 | $50.58 | $54.15 | -2.17% | 512,466 |
| Sep 2018 | $59.20 | $60.30 | $54.50 | $55.35 | -6.66% | 359,699 |
| Aug 2018 | $59.25 | $61.35 | $57.75 | $59.30 | +0.42% | 403,036 |
| Jul 2018 | $57.35 | $61.65 | $57.25 | $59.05 | +3.23% | 401,226 |
| Jun 2018 | $57.95 | $60.20 | $57.15 | $57.20 | -0.52% | 621,887 |
| May 2018 | $52.95 | $58.45 | $52.40 | $57.50 | +8.80% | 650,699 |
| Apr 2018 | $50.00 | $54.73 | $48.60 | $52.85 | +5.81% | 743,006 |
| Mar 2018 | $48.35 | $52.45 | $48.15 | $49.95 | +3.20% | 853,132 |
| Feb 2018 | $50.35 | $51.90 | $48.10 | $48.40 | -4.63% | 442,824 |
| Jan 2018 | $52.05 | $53.05 | $50.45 | $50.75 | -1.74% | 368,062 |
| Dec 2017 | $54.15 | $55.25 | $51.00 | $51.65 | -4.44% | 541,758 |
| Nov 2017 | $54.20 | $56.85 | $50.55 | $54.05 | +0.56% | 528,989 |
| Oct 2017 | $55.70 | $58.45 | $53.35 | $53.75 | -3.41% | 578,244 |
| Sep 2017 | $49.75 | $56.00 | $47.80 | $55.65 | +11.75% | 469,471 |
| Aug 2017 | $52.25 | $53.30 | $47.50 | $49.80 | -4.14% | 438,632 |
| Jul 2017 | $54.05 | $55.45 | $51.00 | $51.95 | -2.90% | 547,238 |
| Jun 2017 | $49.05 | $55.10 | $48.50 | $53.50 | +9.30% | 575,806 |
| May 2017 | $50.75 | $52.35 | $48.20 | $48.95 | -2.39% | 423,986 |
| Apr 2017 | $50.65 | $53.65 | $47.25 | $50.15 | -0.69% | 603,502 |
| Mar 2017 | $50.90 | $52.20 | $47.60 | $50.50 | +0.90% | 609,760 |
| Feb 2017 | $50.40 | $51.85 | $47.35 | $50.05 | 0.00% | 366,028 |
| Jan 2017 | $55.30 | $55.45 | $49.20 | $50.05 | -8.42% | 435,927 |
| Dec 2016 | $49.85 | $56.70 | $49.45 | $54.65 | +10.07% | 712,254 |
| Nov 2016 | $41.50 | $51.00 | $39.60 | $49.65 | +20.07% | 647,997 |
| Oct 2016 | $40.40 | $43.05 | $38.35 | $41.35 | +1.60% | 525,527 |
| Sep 2016 | $41.81 | $43.54 | $40.30 | $40.70 | -3.30% | 768,600 |
| Aug 2016 | $38.90 | $42.37 | $38.64 | $42.09 | +7.37% | 457,600 |
| Jul 2016 | $36.81 | $39.79 | $34.48 | $39.20 | +6.03% | 469,600 |
| Jun 2016 | $38.90 | $40.46 | $34.56 | $36.97 | -5.76% | 658,000 |
| May 2016 | $38.04 | $39.90 | $36.54 | $39.23 | +3.62% | 648,400 |
| Apr 2016 | $36.94 | $41.29 | $35.33 | $37.86 | +1.97% | 783,800 |
| Mar 2016 | $37.70 | $39.70 | $35.47 | $37.13 | -1.17% | 688,000 |
| Feb 2016 | $39.25 | $39.76 | $35.90 | $37.57 | -5.29% | 704,000 |
| Jan 2016 | $44.59 | $45.00 | $37.20 | $39.67 | -12.35% | 753,100 |
| Dec 2015 | $50.85 | $51.44 | $44.60 | $45.26 | -11.01% | 781,000 |
| Nov 2015 | $48.34 | $52.94 | $48.34 | $50.86 | +5.23% | 591,400 |
| Oct 2015 | $43.28 | $50.35 | $42.11 | $48.33 | +11.62% | 985,600 |
| Sep 2015 | $39.69 | $43.42 | $39.66 | $43.30 | +7.52% | 744,900 |
| Aug 2015 | $41.62 | $42.98 | $37.54 | $40.27 | -2.96% | 785,700 |
| Jul 2015 | $42.33 | $42.99 | $40.46 | $41.50 | -1.52% | 753,700 |
| Jun 2015 | $39.85 | $42.95 | $38.93 | $42.14 | +6.79% | 686,100 |
| May 2015 | $39.46 | $40.57 | $38.00 | $39.46 | +0.10% | 588,400 |
| Apr 2015 | $39.03 | $41.41 | $37.44 | $39.42 | +0.08% | 740,000 |
| Mar 2015 | $37.26 | $39.80 | $36.47 | $39.39 | +5.26% | 592,700 |
| Feb 2015 | $36.38 | $40.44 | $36.04 | $37.42 | +3.60% | 789,900 |
| Jan 2015 | $39.79 | $39.79 | $35.10 | $36.12 | -8.95% | 443,300 |
| Dec 2014 | $37.42 | $40.28 | $35.22 | $39.67 | +6.41% | 666,900 |
| Nov 2014 | $37.94 | $40.02 | $36.77 | $37.28 | -1.92% | 481,400 |
| Oct 2014 | $30.44 | $38.30 | $29.80 | $38.01 | +25.28% | 692,100 |
| Sep 2014 | $31.88 | $33.17 | $30.30 | $30.34 | -4.20% | 575,200 |
| Aug 2014 | $31.33 | $32.25 | $30.15 | $31.67 | +1.57% | 407,100 |
| Jul 2014 | $32.04 | $33.77 | $29.53 | $31.18 | -2.71% | 407,000 |
| Jun 2014 | $29.00 | $32.25 | $28.41 | $32.05 | +9.42% | 558,000 |
| May 2014 | $28.56 | $29.49 | $28.00 | $29.29 | +2.16% | 497,500 |
| Apr 2014 | $30.22 | $30.84 | $28.00 | $28.67 | -4.53% | 635,600 |
| Mar 2014 | $28.31 | $31.00 | $28.00 | $30.03 | +4.63% | 513,700 |
| Feb 2014 | $27.67 | $29.22 | $26.95 | $28.70 | +3.80% | 657,200 |
| Jan 2014 | $30.44 | $30.85 | $27.64 | $27.65 | -9.08% | 541,600 |
| Dec 2013 | $29.59 | $31.23 | $27.06 | $30.41 | +2.43% | 456,500 |
| Nov 2013 | $28.00 | $29.99 | $26.81 | $29.69 | +5.73% | 389,000 |
| Oct 2013 | $28.26 | $29.65 | $25.87 | $28.08 | -0.53% | 546,000 |
| Sep 2013 | $27.00 | $28.97 | $25.71 | $28.23 | +6.21% | 528,400 |
| Aug 2013 | $29.55 | $29.94 | $26.56 | $26.58 | -8.97% | 494,800 |
| Jul 2013 | $26.86 | $31.00 | $26.69 | $29.20 | +8.31% | 532,100 |
| Jun 2013 | $26.91 | $28.00 | $25.82 | $26.96 | +0.19% | 474,400 |
| May 2013 | $26.35 | $27.99 | $25.09 | $26.91 | +2.05% | 310,000 |
| Apr 2013 | $24.44 | $26.50 | $22.60 | $26.37 | +8.12% | 618,500 |
| Mar 2013 | $23.75 | $24.93 | $23.31 | $24.39 | +1.58% | 287,800 |
| Feb 2013 | $24.96 | $25.71 | $23.37 | $24.01 | -3.42% | 464,800 |
| Jan 2013 | $26.01 | $27.34 | $24.68 | $24.86 | -2.32% | 398,400 |
| Dec 2012 | $25.09 | $26.28 | $24.31 | $25.45 | +0.99% | 617,900 |
| Nov 2012 | $28.31 | $28.60 | $24.25 | $25.20 | -11.17% | 415,300 |
| Oct 2012 | $30.91 | $31.49 | $27.75 | $28.37 | -8.22% | 361,700 |
| Sep 2012 | $29.92 | $31.81 | $29.61 | $30.91 | +5.21% | 675,100 |
| Aug 2012 | $30.79 | $30.94 | $27.96 | $29.38 | -4.14% | 559,400 |
| Jul 2012 | $27.33 | $30.90 | $27.22 | $30.65 | +11.13% | 743,800 |
| Jun 2012 | $22.75 | $27.71 | $22.65 | $27.58 | +17.81% | 731,400 |
| May 2012 | $23.96 | $24.45 | $22.37 | $23.41 | -2.62% | 510,200 |
| Apr 2012 | $24.33 | $24.51 | $21.25 | $24.04 | +0.17% | 381,700 |
| Mar 2012 | $22.23 | $24.99 | $20.60 | $24.00 | +8.99% | 369,100 |
| Feb 2012 | $24.36 | $25.18 | $21.90 | $22.02 | -9.38% | 312,300 |
| Jan 2012 | $24.07 | $24.90 | $23.01 | $24.30 | +3.01% | 382,200 |
| Dec 2011 | $21.18 | $24.32 | $20.57 | $23.59 | +10.49% | 593,800 |
| Nov 2011 | $19.02 | $21.44 | $18.17 | $21.35 | +7.34% | 579,100 |
| Oct 2011 | $16.64 | $20.89 | $15.65 | $19.89 | +18.53% | 627,900 |
| Sep 2011 | $17.60 | $17.88 | $15.01 | $16.78 | -4.93% | 555,900 |
| Aug 2011 | $18.60 | $19.88 | $15.20 | $17.65 | -3.34% | 695,500 |
| Jul 2011 | $19.02 | $20.43 | $18.02 | $18.26 | -3.64% | 363,900 |
| Jun 2011 | $18.45 | $19.16 | $16.69 | $18.95 | +2.65% | 599,900 |
| May 2011 | $20.68 | $20.68 | $18.13 | $18.46 | -10.82% | 470,400 |
| Apr 2011 | $21.55 | $22.36 | $19.26 | $20.70 | -3.50% | 581,300 |
| Mar 2011 | $21.29 | $21.60 | $19.27 | $21.45 | +0.09% | 630,900 |
| Feb 2011 | $22.20 | $23.00 | $20.30 | $21.43 | -2.15% | 442,400 |
| Jan 2011 | $23.77 | $24.44 | $21.50 | $21.90 | -7.16% | 416,500 |
| Dec 2010 | $22.77 | $24.49 | $22.55 | $23.59 | +5.50% | 388,200 |
| Nov 2010 | $22.50 | $24.60 | $21.50 | $22.36 | -0.58% | 358,900 |
| Oct 2010 | $21.74 | $24.25 | $21.05 | $22.49 | +3.31% | 363,800 |
| Sep 2010 | $20.39 | $22.22 | $19.98 | $21.77 | +8.42% | 320,100 |
| Aug 2010 | $22.22 | $22.22 | $19.61 | $20.08 | -8.44% | 393,700 |
| Jul 2010 | $20.45 | $22.09 | $19.37 | $21.93 | +7.98% | 431,500 |
| Jun 2010 | $24.58 | $24.82 | $20.30 | $20.31 | -17.74% | 756,800 |
| May 2010 | $24.42 | $26.32 | $23.10 | $24.69 | +1.23% | 675,800 |
| Apr 2010 | $22.46 | $24.74 | $21.72 | $24.39 | +8.69% | 376,400 |
| Mar 2010 | $22.88 | $24.50 | $22.23 | $22.44 | -1.79% | 480,200 |
| Feb 2010 | $22.64 | $22.99 | $21.07 | $22.85 | +1.69% | 485,500 |
| Jan 2010 | $21.46 | $23.00 | $20.35 | $22.47 | +5.20% | 487,000 |
| Dec 2009 | $22.57 | $23.20 | $20.68 | $21.36 | -4.98% | 543,800 |
| Nov 2009 | $22.88 | $24.08 | $21.32 | $22.48 | -1.92% | 518,700 |
| Oct 2009 | $23.56 | $24.60 | $22.85 | $22.92 | -3.33% | 768,000 |
| Sep 2009 | $20.89 | $24.47 | $20.07 | $23.71 | +12.64% | 651,900 |
| Aug 2009 | $21.05 | $22.55 | $20.24 | $21.05 | +0.24% | 887,000 |
| Jul 2009 | $20.87 | $21.69 | $18.33 | $21.00 | +2.19% | 1,237,800 |
| Jun 2009 | $21.65 | $22.24 | $17.90 | $20.55 | -6.21% | 3,416,600 |
| May 2009 | $16.35 | $22.96 | $16.29 | $21.91 | +32.87% | 798,600 |
| Apr 2009 | $14.28 | $16.49 | $13.16 | $16.49 | +17.70% | 355,900 |
| Mar 2009 | $11.19 | $15.26 | $9.04 | $14.01 | +20.88% | 464,400 |
| Feb 2009 | $10.50 | $11.95 | $10.20 | $11.59 | +9.34% | 243,200 |
| Jan 2009 | $11.31 | $11.70 | $9.25 | $10.60 | -7.34% | 449,700 |
| Dec 2008 | $7.93 | $11.44 | $7.26 | $11.44 | +46.67% | 434,200 |
| Nov 2008 | $10.39 | $10.75 | $7.03 | $7.80 | -26.76% | 563,400 |
| Oct 2008 | $12.75 | $13.15 | $8.60 | $10.65 | -16.47% | 740,000 |
| Sep 2008 | $10.60 | $15.50 | $9.80 | $12.75 | +22.95% | 959,500 |
| Aug 2008 | $10.61 | $11.71 | $10.09 | $10.37 | -1.14% | 1,168,900 |
| Jul 2008 | $8.18 | $11.84 | $7.82 | $10.49 | +29.19% | 2,826,800 |
| Jun 2008 | $11.55 | $11.55 | $7.73 | $8.12 | -29.70% | 4,229,300 |
| May 2008 | $15.08 | $15.48 | $11.50 | $11.55 | -23.41% | 2,386,700 |
| Apr 2008 | $15.95 | $15.95 | $14.52 | $15.08 | -3.40% | 1,154,700 |
| Mar 2008 | $17.96 | $18.48 | $15.32 | $15.61 | -13.04% | 1,438,700 |
| Feb 2008 | $20.25 | $21.00 | $17.76 | $17.95 | -10.83% | 712,500 |
| Jan 2008 | $21.77 | $21.81 | $15.68 | $20.13 | -8.33% | 1,766,000 |
| Dec 2007 | $22.32 | $24.54 | $21.10 | $21.96 | -1.21% | 595,600 |
| Nov 2007 | $23.31 | $24.43 | $21.31 | $22.23 | -5.00% | 655,000 |
| Oct 2007 | $24.88 | $26.45 | $23.15 | $23.40 | -5.80% | 600,900 |
| Sep 2007 | $27.24 | $27.43 | $24.78 | $24.84 | -8.00% | 619,900 |
| Aug 2007 | $24.93 | $28.00 | $23.67 | $27.00 | +7.36% | 1,146,000 |
| Jul 2007 | $27.23 | $27.90 | $24.67 | $25.15 | -7.02% | 857,800 |
| Jun 2007 | $27.72 | $27.98 | $25.96 | $27.05 | -2.17% | 669,700 |
| May 2007 | $27.45 | $28.27 | $26.90 | $27.65 | +0.99% | 497,200 |
| Apr 2007 | $28.80 | $30.09 | $27.00 | $27.38 | -6.49% | 478,500 |
| Mar 2007 | $28.95 | $30.15 | $27.30 | $29.28 | +0.38% | 445,100 |
| Feb 2007 | $29.15 | $30.40 | $28.93 | $29.17 | -0.38% | 389,300 |
| Jan 2007 | $29.77 | $29.91 | $27.30 | $29.28 | -0.78% | 293,400 |
| Dec 2006 | $29.15 | $30.50 | $28.05 | $29.51 | +0.75% | 329,100 |
| Nov 2006 | $31.59 | $32.14 | $28.74 | $29.29 | -6.63% | 319,000 |
| Oct 2006 | $28.10 | $31.95 | $26.58 | $31.37 | +11.64% | 387,300 |
| Sep 2006 | $27.91 | $29.00 | $26.51 | $28.10 | +0.83% | 372,100 |
| Aug 2006 | $27.59 | $28.45 | $26.10 | $27.87 | +1.42% | 470,300 |
| Jul 2006 | $30.12 | $30.65 | $27.16 | $27.48 | -9.99% | 556,300 |
| Jun 2006 | $26.62 | $31.00 | $25.05 | $30.53 | +15.21% | 834,200 |
| May 2006 | $27.63 | $28.21 | $25.93 | $26.50 | -5.29% | 318,300 |
| Apr 2006 | $28.75 | $28.98 | $26.53 | $27.98 | -3.12% | 281,000 |
| Mar 2006 | $28.42 | $28.98 | $27.25 | $28.88 | +2.52% | 268,300 |
| Feb 2006 | $28.37 | $29.26 | $27.45 | $28.17 | -1.33% | 220,100 |
| Jan 2006 | $27.99 | $30.04 | $27.15 | $28.55 | +3.40% | 184,000 |
| Dec 2005 | $30.14 | $32.25 | $27.61 | $27.61 | -9.21% | 242,600 |
| Nov 2005 | $28.46 | $32.61 | $28.46 | $30.41 | +5.22% | 205,700 |
| Oct 2005 | $29.68 | $30.37 | $26.32 | $28.90 | -3.41% | 253,600 |
| Sep 2005 | $30.91 | $32.09 | $28.61 | $29.92 | -1.51% | 213,000 |
| Aug 2005 | $32.92 | $33.52 | $29.25 | $30.38 | -6.70% | 254,100 |
| Jul 2005 | $31.52 | $35.77 | $30.65 | $32.56 | +4.06% | 297,300 |
| Jun 2005 | $31.30 | $31.94 | $29.33 | $31.29 | +0.26% | 346,400 |
| May 2005 | $29.04 | $32.69 | $28.60 | $31.21 | +7.84% | 461,500 |
| Apr 2005 | $32.75 | $33.15 | $28.45 | $28.94 | -10.87% | 473,700 |
| Mar 2005 | $33.22 | $35.41 | $29.96 | $32.47 | -3.59% | 569,900 |
| Feb 2005 | $36.09 | $36.70 | $33.17 | $33.68 | -7.70% | 400,100 |
| Jan 2005 | $35.75 | $36.99 | $34.89 | $36.49 | +4.26% | 441,900 |
| Dec 2004 | $41.10 | $43.25 | $35.00 | $35.00 | -13.67% | 438,400 |
| Nov 2004 | $33.33 | $41.00 | $33.00 | $40.54 | +21.49% | 235,000 |
| Oct 2004 | $31.64 | $34.00 | $30.71 | $33.37 | +6.78% | 180,800 |
| Sep 2004 | $32.25 | $36.06 | $30.74 | $31.25 | -2.65% | 193,000 |
| Aug 2004 | $29.00 | $32.23 | $27.50 | $32.10 | +13.79% | 228,300 |
| Jul 2004 | $30.47 | $30.47 | $26.47 | $28.21 | -2.42% | 166,500 |
| Jun 2004 | $27.71 | $32.07 | $25.88 | $28.91 | +3.77% | 420,900 |
| May 2004 | $24.75 | $27.93 | $24.75 | $27.86 | +12.27% | 194,200 |
| Apr 2004 | $24.51 | $26.46 | $24.51 | $24.82 | +1.02% | 163,000 |
| Mar 2004 | $24.94 | $25.11 | $23.46 | $24.57 | -1.50% | 192,000 |
| Feb 2004 | $23.50 | $25.11 | $23.16 | $24.94 | +6.20% | 128,600 |
| Jan 2004 | $23.11 | $23.81 | $22.55 | $23.49 | +1.29% | 240,800 |
| Dec 2003 | $21.73 | $23.66 | $21.36 | $23.19 | +8.47% | 219,000 |
| Nov 2003 | $20.63 | $21.92 | $20.12 | $21.38 | +5.95% | 344,200 |
| Oct 2003 | $19.58 | $20.76 | $19.45 | $20.18 | +3.67% | 275,600 |
| Sep 2003 | $20.25 | $21.93 | $19.00 | $19.46 | -3.40% | 145,800 |
| Aug 2003 | $20.29 | $20.99 | $19.88 | $20.15 | -1.49% | 332,600 |
| Jul 2003 | $19.23 | $20.75 | $19.05 | $20.45 | +6.12% | 286,600 |
| Jun 2003 | $18.63 | $19.85 | $18.15 | $19.27 | +4.08% | 352,800 |
| May 2003 | $18.96 | $18.97 | $17.88 | $18.52 | -2.42% | 137,600 |
| Apr 2003 | $18.38 | $19.07 | $18.03 | $18.98 | +2.57% | 125,600 |
| Mar 2003 | $19.35 | $19.41 | $18.07 | $18.50 | -4.02% | 145,800 |
| Feb 2003 | $19.40 | $19.46 | $18.84 | $19.28 | -1.10% | 136,000 |
| Jan 2003 | $18.37 | $19.87 | $18.19 | $19.49 | +6.07% | 402,000 |
| Dec 2002 | $19.35 | $19.46 | $18.38 | $18.38 | -5.04% | 167,200 |
| Nov 2002 | $19.23 | $19.54 | $18.86 | $19.35 | +1.04% | 153,200 |
| Oct 2002 | $18.80 | $19.38 | $17.83 | $19.15 | +2.24% | 174,800 |
| Sep 2002 | $18.25 | $18.98 | $17.26 | $18.73 | +2.32% | 222,800 |
| Aug 2002 | $18.51 | $18.93 | $17.35 | $18.31 | -1.51% | 107,400 |
| Jul 2002 | $19.16 | $20.67 | $18.20 | $18.59 | -6.61% | 322,800 |
| Jun 2002 | $16.68 | $19.91 | $16.68 | $19.90 | +19.16% | 318,000 |
| May 2002 | $18.45 | $19.25 | $16.14 | $16.70 | -11.17% | 237,000 |
| Apr 2002 | $16.07 | $19.00 | $15.70 | $18.80 | +17.87% | 344,800 |
| Mar 2002 | $14.65 | $16.35 | $14.65 | $15.95 | +6.51% | 174,400 |
| Feb 2002 | $14.50 | $14.99 | $13.35 | $14.98 | +3.28% | 123,000 |
| Jan 2002 | $15.54 | $15.54 | $14.15 | $14.50 | -4.92% | 236,800 |
| Dec 2001 | $15.00 | $16.55 | $14.58 | $15.25 | +1.03% | 167,200 |
| Nov 2001 | $15.06 | $15.33 | $14.45 | $15.10 | -0.20% | 107,400 |
| Oct 2001 | $13.10 | $15.95 | $12.88 | $15.13 | +14.11% | 241,200 |
| Sep 2001 | $14.10 | $14.23 | $12.81 | $13.26 | -5.99% | 342,400 |
| Aug 2001 | $14.53 | $16.98 | $13.95 | $14.10 | -2.96% | 453,400 |
| Jul 2001 | $13.51 | $14.65 | $12.71 | $14.53 | +10.62% | 387,200 |
| Jun 2001 | $13.00 | $13.55 | $12.32 | $13.14 | +1.04% | 541,200 |
| May 2001 | $12.00 | $13.00 | $11.65 | $13.00 | +8.33% | 316,000 |
| Apr 2001 | $11.45 | $12.02 | $10.31 | $12.00 | +6.37% | 297,800 |
| Mar 2001 | $9.00 | $11.50 | $8.69 | $11.28 | +25.35% | 335,000 |
| Feb 2001 | $9.09 | $9.16 | $9.00 | $9.00 | -1.37% | 158,000 |
| Jan 2001 | $7.99 | $9.25 | $7.81 | $9.13 | +16.80% | 103,000 |
| Dec 2000 | $7.75 | $7.94 | $7.69 | $7.81 | +0.81% | 148,000 |
| Nov 2000 | $7.84 | $7.84 | $7.69 | $7.75 | -1.20% | 68,000 |
| Oct 2000 | $7.69 | $8.06 | $7.31 | $7.84 | +3.29% | 326,000 |
| Sep 2000 | $7.88 | $8.00 | $7.44 | $7.59 | -2.80% | 508,200 |
| Aug 2000 | $7.91 | $8.00 | $7.63 | $7.81 | -1.19% | 110,000 |
| Jul 2000 | $8.50 | $8.63 | $7.72 | $7.91 | -8.99% | 219,800 |
| Jun 2000 | $8.38 | $8.69 | $7.66 | $8.69 | +3.73% | 692,400 |
| May 2000 | $9.44 | $9.89 | $8.25 | $8.38 | -6.29% | 377,400 |
| Apr 2000 | $9.00 | $9.56 | $8.50 | $8.94 | -3.22% | 156,200 |
| Mar 2000 | $10.59 | $10.88 | $8.63 | $9.23 | -13.09% | 319,000 |
| Feb 2000 | $10.75 | $11.00 | $10.00 | $10.63 | -1.16% | 620,200 |
| Jan 2000 | $11.00 | $11.13 | $10.69 | $10.75 | -2.27% | 232,600 |
| Dec 1999 | $10.75 | $11.38 | $10.75 | $11.00 | +2.33% | 275,800 |
| Nov 1999 | $11.06 | $11.06 | $10.75 | $10.75 | 0.00% | 60,000 |
| Oct 1999 | $10.88 | $11.22 | $10.63 | $10.75 | -2.27% | 165,200 |
| Sep 1999 | $11.50 | $11.50 | $10.75 | $11.00 | -3.83% | 51,800 |
| Aug 1999 | $12.50 | $12.94 | $10.38 | $11.44 | -9.41% | 212,000 |
| Jul 1999 | $13.16 | $13.75 | $12.63 | $12.63 | -5.16% | 235,600 |
| Jun 1999 | $11.94 | $13.47 | $11.94 | $13.31 | +9.79% | 401,400 |
| May 1999 | $12.00 | $12.44 | $12.00 | $12.13 | 0.00% | 92,000 |
| Apr 1999 | $12.00 | $12.25 | $11.81 | $12.13 | +1.04% | 299,800 |
| Mar 1999 | $12.00 | $12.19 | $11.97 | $12.00 | -0.52% | 457,400 |
| Feb 1999 | $12.00 | $12.22 | $11.88 | $12.06 | +0.52% | 171,200 |
| Jan 1999 | $12.06 | $12.25 | $11.63 | $12.00 | -0.52% | 256,200 |
| Dec 1998 | $12.13 | $12.38 | $12.00 | $12.06 | -0.52% | 178,800 |
| Nov 1998 | $12.13 | $12.63 | $12.00 | $12.13 | 0.00% | 158,600 |
| Oct 1998 | $11.13 | $12.56 | $10.75 | $12.13 | +5.43% | 269,800 |
| Sep 1998 | $11.00 | $11.50 | $10.88 | $11.50 | +4.55% | 145,400 |
| Aug 1998 | $12.25 | $12.38 | $10.88 | $11.00 | -10.66% | 205,800 |
| Jul 1998 | $12.69 | $13.00 | $12.25 | $12.31 | -2.96% | 80,400 |
| Jun 1998 | $13.00 | $13.00 | $12.50 | $12.69 | -2.05% | 156,600 |
| May 1998 | $12.94 | $13.13 | $12.56 | $12.95 | +0.61% | 96,200 |
| Apr 1998 | $12.63 | $13.25 | $12.63 | $12.88 | +0.98% | 356,600 |
| Mar 1998 | $12.75 | $13.13 | $12.63 | $12.75 | 0.00% | 75,800 |
| Feb 1998 | $12.31 | $12.88 | $12.31 | $12.75 | +2.00% | 96,400 |
| Jan 1998 | $12.38 | $12.75 | $12.00 | $12.50 | +2.04% | 144,200 |
| Dec 1997 | $11.25 | $13.06 | $10.94 | $12.25 | +12.00% | 194,800 |
| Nov 1997 | $10.25 | $11.06 | $10.25 | $10.94 | +5.42% | 107,400 |
| Oct 1997 | $9.88 | $11.00 | $9.56 | $10.38 | +9.21% | 224,600 |
| Sep 1997 | $8.50 | $10.00 | $8.50 | $9.50 | +11.76% | 318,000 |
| Aug 1997 | $8.50 | $8.75 | $8.31 | $8.50 | 0.00% | 262,800 |
| Jul 1997 | $8.06 | $8.56 | $8.00 | $8.50 | +5.43% | 279,200 |
| Jun 1997 | $8.50 | $8.63 | $8.06 | $8.06 | -4.44% | 94,200 |
| May 1997 | $8.44 | $8.69 | $8.44 | $8.44 | 0.00% | 108,600 |
| Apr 1997 | $8.63 | $9.00 | $8.44 | $8.44 | -2.88% | 646,200 |
| Mar 1997 | $8.56 | $9.13 | $8.56 | $8.69 | +1.46% | 188,600 |
| Feb 1997 | $8.50 | $8.88 | $8.50 | $8.56 | 0.00% | 128,000 |
| Jan 1997 | $8.63 | $9.13 | $8.50 | $8.56 | -3.86% | 209,400 |
| Dec 1996 | $8.38 | $9.00 | $8.38 | $8.91 | +4.78% | 249,600 |
| Nov 1996 | $8.63 | $8.88 | $8.00 | $8.50 | +3.82% | 363,400 |
| Oct 1996 | $7.75 | $8.75 | $7.25 | $8.19 | +9.17% | 1,476,200 |
| Sep 1996 | $7.06 | $7.75 | $7.06 | $7.50 | +6.19% | 220,400 |
| Aug 1996 | $6.88 | $7.38 | $6.81 | $7.06 | +2.73% | 108,000 |
| Jul 1996 | $6.88 | $7.13 | $6.56 | $6.88 | 0.00% | 142,800 |
| Jun 1996 | $6.50 | $6.88 | $6.50 | $6.88 | +5.26% | 100,800 |
| May 1996 | $6.81 | $6.84 | $6.44 | $6.53 | -4.13% | 143,200 |
| Apr 1996 | $6.00 | $6.81 | $6.00 | $6.81 | +10.66% | 130,400 |
| Mar 1996 | $6.25 | $6.34 | $6.00 | $6.16 | 0.00% | 78,000 |
| Feb 1996 | $5.94 | $6.16 | $5.88 | $6.16 | +4.23% | 164,800 |
| Jan 1996 | $5.81 | $6.19 | $5.81 | $5.91 | -4.54% | 148,000 |
| Dec 1995 | $6.00 | $6.19 | $5.69 | $6.19 | +3.13% | 91,200 |
| Nov 1995 | $5.81 | $6.00 | $5.44 | $6.00 | +3.23% | 78,000 |
| Oct 1995 | $5.63 | $5.81 | $5.31 | $5.81 | +3.33% | 127,200 |
| Sep 1995 | $5.38 | $5.63 | $5.19 | $5.63 | +4.65% | 24,400 |
| Aug 1995 | $5.22 | $5.50 | $5.19 | $5.38 | -0.58% | 62,000 |
| Jul 1995 | $4.63 | $5.50 | $4.63 | $5.41 | +12.34% | 115,600 |
| Jun 1995 | $4.31 | $4.81 | $4.31 | $4.81 | +11.59% | 112,400 |
| May 1995 | $4.31 | $4.63 | $4.19 | $4.31 | +2.99% | 285,600 |
| Apr 1995 | $4.13 | $4.44 | $4.13 | $4.19 | +1.52% | 148,800 |
| Mar 1995 | $4.13 | $4.38 | $4.13 | $4.13 | 0.00% | 151,600 |
| Feb 1995 | $4.13 | $4.44 | $4.13 | $4.13 | 0.00% | 156,800 |
| Jan 1995 | $4.38 | $4.44 | $4.13 | $4.13 | 0.00% | 63,200 |
| Dec 1994 | $4.25 | $4.38 | $4.13 | $4.13 | -2.94% | 310,400 |
| Nov 1994 | $4.19 | $4.50 | $4.13 | $4.25 | +1.49% | 644,400 |
| Oct 1994 | $4.38 | $4.63 | $4.19 | $4.19 | -10.07% | 1,346,800 |
| Sep 1994 | $4.25 | $4.69 | $4.25 | $4.66 | +9.56% | 239,600 |
| Aug 1994 | $4.25 | $4.75 | $4.19 | $4.25 | 0.00% | 439,600 |
| Jul 1994 | $3.67 | $4.38 | $3.67 | $4.25 | +13.97% | 1,957,200 |
| Jun 1994 | $3.63 | $3.75 | $3.25 | $3.73 | +2.87% | 2,745,600 |
| May 1994 | $3.65 | $3.79 | $3.48 | $3.63 | +2.50% | 608,400 |
| Apr 1994 | $3.50 | $3.58 | $3.42 | $3.54 | +2.26% | 253,200 |
| Mar 1994 | $3.65 | $3.75 | $3.46 | $3.46 | -1.19% | 463,200 |
| Feb 1994 | $3.71 | $3.73 | $3.29 | $3.50 | -5.62% | 213,600 |
| Jan 1994 | $3.71 | $3.85 | $3.71 | $3.71 | 0.00% | 294,000 |
| Dec 1993 | $3.46 | $3.75 | $3.46 | $3.71 | +4.09% | 435,600 |
| Nov 1993 | $3.67 | $3.67 | $3.42 | $3.56 | -2.84% | 637,200 |
| Oct 1993 | $3.67 | $4.00 | $3.48 | $3.67 | 0.00% | 1,038,000 |
| Sep 1993 | $3.58 | $3.73 | $3.54 | $3.67 | +1.15% | 774,000 |
| Aug 1993 | $3.75 | $3.75 | $3.54 | $3.63 | -1.14% | 730,800 |
| Jul 1993 | $2.25 | $3.75 | $2.25 | $3.67 | +59.28% | 1,797,600 |
| Jun 1993 | $2.29 | $2.44 | $2.25 | $2.30 | +0.45% | 1,222,800 |
| May 1993 | $2.54 | $2.55 | $2.29 | $2.29 | -9.84% | 369,600 |
| Apr 1993 | $2.58 | $2.67 | $2.50 | $2.54 | -3.17% | 440,400 |
| Mar 1993 | $2.50 | $2.67 | $2.50 | $2.63 | +3.70% | 222,000 |
| Feb 1993 | $2.33 | $2.67 | $2.33 | $2.53 | +8.49% | 442,800 |
| Jan 1993 | $2.21 | $2.42 | $2.21 | $2.33 | +4.67% | 378,000 |
| Dec 1992 | $2.25 | $2.31 | $2.19 | $2.23 | -0.92% | 416,400 |
| Nov 1992 | $2.19 | $2.31 | $2.19 | $2.25 | +2.86% | 254,400 |
| Oct 1992 | $2.21 | $2.29 | $2.15 | $2.19 | +0.96% | 145,200 |
| Sep 1992 | $2.20 | $2.25 | $2.10 | $2.17 | +0.97% | 548,400 |
| Aug 1992 | $2.27 | $2.27 | $2.15 | $2.15 | -2.37% | 370,800 |
| Jul 1992 | $2.06 | $2.27 | $2.04 | $2.20 | +6.56% | 618,000 |
| Jun 1992 | $1.94 | $2.06 | $1.92 | $2.06 | +11.23% | 514,800 |
| May 1992 | $1.67 | $1.94 | $1.67 | $1.85 | +9.88% | 992,400 |
| Apr 1992 | $1.63 | $1.72 | $1.60 | $1.69 | +5.19% | 727,200 |
| Mar 1992 | $1.56 | $1.65 | $1.56 | $1.60 | +0.65% | 610,800 |
| Feb 1992 | $1.58 | $1.63 | $1.56 | $1.59 | +0.66% | 932,400 |
| Jan 1992 | $1.44 | $1.60 | $1.44 | $1.58 | +5.55% | 1,776,000 |
| Dec 1991 | $1.21 | $1.50 | $1.21 | $1.50 | +24.14% | 1,323,600 |
| Nov 1991 | $1.18 | $1.25 | $1.17 | $1.21 | 0.00% | 444,000 |
| Oct 1991 | $1.19 | $1.21 | $1.13 | $1.21 | +7.40% | 2,028,000 |
| Sep 1991 | $1.15 | $1.19 | $1.08 | $1.13 | +3.85% | 1,095,600 |
| Aug 1991 | $0.9583 | $1.17 | $0.9583 | $1.08 | +11.82% | 1,502,400 |
| Jul 1991 | $0.9583 | $0.9792 | $0.9167 | $0.9688 | +1.09% | 658,800 |
| Jun 1991 | $0.9375 | $0.9792 | $0.8958 | $0.9583 | +2.22% | 1,086,000 |
| May 1991 | $0.8646 | $1.04 | $0.8542 | $0.9375 | +4.65% | 2,029,200 |
| Apr 1991 | $0.75 | $0.9792 | $0.7083 | $0.8958 | +19.44% | 3,608,400 |
| Mar 1991 | $0.7813 | $0.7813 | $0.7083 | $0.75 | -4.00% | 655,200 |
| Feb 1991 | $0.6563 | $0.7813 | $0.6563 | $0.7813 | +15.38% | 936,000 |
| Jan 1991 | $0.6667 | $0.6771 | $0.6354 | $0.6771 | +6.56% | 386,400 |
| Dec 1990 | $0.6146 | $0.6667 | $0.6146 | $0.6354 | +3.39% | 998,400 |
| Nov 1990 | $0.5729 | $0.625 | $0.5729 | $0.6146 | +7.27% | 667,200 |
| Oct 1990 | $0.5729 | $0.6042 | $0.5729 | $0.5729 | 0.00% | 580,800 |
| Sep 1990 | $0.6042 | $0.6146 | $0.5729 | $0.5729 | -9.84% | 1,051,200 |
| Aug 1990 | $0.6875 | $0.6875 | $0.6042 | $0.6354 | -7.58% | 1,108,800 |
| Jul 1990 | $0.7083 | $0.75 | $0.6667 | $0.6875 | -2.94% | 928,800 |
| Jun 1990 | $0.7396 | $0.7708 | $0.7083 | $0.7083 | -8.11% | 2,212,800 |
| May 1990 | $0.6146 | $0.7708 | $0.5938 | $0.7708 | +27.59% | 775,200 |
| Apr 1990 | $0.6979 | $0.6979 | $0.5833 | $0.6042 | -9.37% | 1,474,800 |
| Mar 1990 | $0.6458 | $0.7396 | $0.6458 | $0.6667 | +3.23% | 1,089,600 |
| Feb 1990 | $0.7188 | $0.7396 | $0.625 | $0.6458 | -10.14% | 589,200 |
| Jan 1990 | $0.7292 | $0.7604 | $0.7188 | $0.7188 | -1.43% | 878,400 |
| Dec 1989 | $0.75 | $0.7708 | $0.7292 | $0.7292 | – | 1,526,400 |
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% |