Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Southern Bncp (NQ: GSBC )

61.53 +2.11 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 5.141 5.164 5.141 5.149 10,378 -0.24(-4.40%)
May 28, 2002 5.500 5.500 5.349 5.386 39,245 -0.06(-1.17%)
May 27, 2002 5.459 5.544 5.450 5.450 9,081 +0.00(+0.00%)
May 24, 2002 5.459 5.544 5.450 5.450 9,081 -0.01(-0.19%)
May 23, 2002 5.558 5.558 5.457 5.460 15,568 -0.14(-2.53%)
May 22, 2002 5.627 5.627 5.557 5.602 7,784 -0.06(-1.03%)
May 21, 2002 5.714 5.714 5.661 5.661 4,540 +0.00(+0.02%)
May 20, 2002 5.687 5.687 5.659 5.659 4,540 -0.06(-1.00%)
May 17, 2002 5.704 5.747 5.632 5.716 3,567 -0.02(-0.30%)
May 16, 2002 5.667 5.781 5.667 5.733 8,432 -0.15(-2.52%)
May 15, 2002 5.778 5.892 5.778 5.881 13,622 -0.02(-0.26%)
May 14, 2002 5.664 5.903 5.595 5.896 19,784 +0.19(+3.38%)
May 13, 2002 5.610 5.727 5.550 5.704 5,838 +0.09(+1.68%)
May 10, 2002 5.687 5.688 5.610 5.610 11,676 -0.18(-3.04%)
May 09, 2002 5.776 5.786 5.776 5.786 4,216 +0.03(+0.46%)
May 08, 2002 5.766 5.766 5.747 5.759 13,298 -0.01(-0.11%)
May 07, 2002 5.770 5.836 5.732 5.766 6,162 -0.10(-1.71%)
May 06, 2002 5.906 5.924 5.849 5.866 8,432 -0.03(-0.52%)
May 03, 2002 5.881 5.935 5.776 5.897 16,541 +0.02(+0.26%)
May 02, 2002 5.704 5.927 5.704 5.881 67,463 +0.01(+0.21%)
May 01, 2002 5.688 5.869 5.688 5.869 25,623 +0.07(+1.25%)
Apr 30, 2002 5.673 5.796 5.665 5.796 26,271 +0.13(+2.31%)
Apr 29, 2002 5.639 5.665 5.627 5.665 3,243 +0.02(+0.41%)
Apr 26, 2002 5.685 5.858 5.642 5.642 25,623 -0.10(-1.72%)
Apr 25, 2002 5.665 5.665 5.665 5.741 2,270 +0.11(+2.00%)
Apr 24, 2002 5.608 5.665 5.608 5.628 15,892 +0.04(+0.80%)
Apr 23, 2002 5.565 5.678 5.565 5.584 22,703 -0.02(-0.36%)
Apr 22, 2002 5.442 5.604 5.403 5.604 20,433 +0.15(+2.68%)
Apr 19, 2002 5.442 5.457 5.411 5.457 1,946 +0.04(+0.71%)
Apr 18, 2002 5.301 5.419 5.288 5.419 43,137 +0.17(+3.29%)
Apr 17, 2002 5.189 5.288 5.189 5.246 74,274 +0.07(+1.40%)
Apr 16, 2002 5.002 5.174 5.002 5.173 70,057 +0.17(+3.35%)
Apr 15, 2002 5.006 5.006 5.006 5.006 17,838 -0.07(-1.30%)
Apr 12, 2002 5.069 5.072 4.932 5.072 111,249 +0.02(+0.33%)
Apr 11, 2002 5.072 5.072 5.055 5.055 11,676 -0.02(-0.33%)
Apr 10, 2002 5.026 5.072 4.981 5.072 10,703 +0.05(+1.08%)
Apr 09, 2002 4.964 5.018 4.964 5.018 5,189 +0.06(+1.15%)
Apr 08, 2002 4.964 4.964 4.895 4.961 3,892 -0.00(-0.06%)
Apr 05, 2002 4.956 4.964 4.901 4.964 6,162 +0.06(+1.32%)
Apr 04, 2002 4.896 4.956 4.896 4.899 4,865 -0.06(-1.15%)
Apr 03, 2002 4.906 4.956 4.905 4.956 4,216 +0.08(+1.74%)
Apr 02, 2002 4.841 4.871 4.841 4.871 648 +0.02(+0.32%)
Apr 01, 2002 4.954 4.954 4.856 4.856 6,811 -0.06(-1.25%)
Mar 29, 2002 4.918 4.918 4.918 4.918 2,594 +0.00(+0.00%)
Mar 28, 2002 4.918 4.918 4.918 4.918 2,594 -0.01(-0.16%)
Mar 27, 2002 4.925 4.925 4.925 4.925 1,621 +0.00(+0.00%)
Mar 26, 2002 4.941 4.941 4.925 4.925 3,243 -0.01(-0.22%)
Mar 25, 2002 5.041 5.041 4.933 4.936 6,162 -0.10(-1.93%)
Mar 22, 2002 5.026 5.033 5.026 5.033 2,919 +0.00(+0.06%)
Mar 21, 2002 4.956 5.030 4.955 5.030 7,784 +0.09(+1.75%)
Mar 20, 2002 4.941 4.944 4.933 4.944 2,594 -0.01(-0.22%)
Mar 19, 2002 4.910 4.955 4.910 4.955 973 +0.04(+0.75%)
Mar 18, 2002 4.964 4.964 4.896 4.918 10,378 +0.02(+0.31%)
Mar 15, 2002 4.907 4.933 4.899 4.902 33,407 -0.05(-1.09%)
Mar 14, 2002 4.995 5.033 4.956 4.956 45,083 -0.05(-1.08%)
Mar 13, 2002 5.010 5.010 4.950 5.010 8,108 -0.02(-0.46%)
Mar 12, 2002 4.964 5.033 4.947 5.033 28,217 +0.06(+1.18%)
Mar 11, 2002 4.948 4.979 4.925 4.975 13,946 +0.03(+0.59%)
Mar 08, 2002 4.854 4.945 4.854 4.945 10,054 +0.10(+1.97%)
Mar 07, 2002 4.702 4.944 4.702 4.850 33,731 +0.16(+3.32%)
Mar 06, 2002 4.614 4.697 4.614 4.694 3,567 +0.03(+0.66%)
Mar 05, 2002 4.656 4.663 4.656 4.663 3,243 +0.02(+0.33%)
Mar 04, 2002 4.640 4.671 4.588 4.648 54,813 +0.01(+0.17%)
Mar 01, 2002 4.517 4.640 4.517 4.640 10,378 +0.02(+0.50%)
Feb 28, 2002 4.608 4.617 4.608 4.617 3,243 +0.01(+0.17%)
Feb 27, 2002 4.540 4.620 4.511 4.609 15,892 +0.10(+2.33%)
Feb 26, 2002 4.505 4.505 4.505 4.505 2,270 +0.00(+0.00%)
Feb 25, 2002 4.532 4.532 4.486 4.505 3,243 -0.04(-0.78%)
Feb 22, 2002 4.472 4.554 4.471 4.540 11,351 +0.07(+1.55%)
Feb 21, 2002 4.471 4.472 4.471 4.471 1,621 -0.01(-0.24%)
Feb 20, 2002 4.440 4.481 4.440 4.481 5,513 +0.10(+2.18%)
Feb 19, 2002 4.386 4.434 4.386 4.386 7,459 -0.05(-1.04%)
Feb 18, 2002 4.394 4.432 4.389 4.432 6,162 +0.00(+0.00%)
Feb 15, 2002 4.394 4.432 4.389 4.432 6,162 +0.08(+1.77%)
Feb 14, 2002 4.350 4.355 4.316 4.355 3,243 +0.00(+0.00%)
Feb 13, 2002 4.315 4.363 4.315 4.355 7,784 +0.05(+1.15%)
Feb 12, 2002 4.316 4.316 4.293 4.306 7,459 -0.01(-0.32%)
Feb 11, 2002 4.270 4.320 4.270 4.320 9,405 +0.03(+0.79%)
Feb 08, 2002 4.266 4.293 4.255 4.286 9,405 +0.05(+1.20%)
Feb 07, 2002 4.265 4.267 4.232 4.235 3,567 +0.00(+0.07%)
Feb 06, 2002 4.224 4.232 4.178 4.232 18,487 +0.02(+0.55%)
Feb 05, 2002 4.394 4.432 4.116 4.209 49,948 -0.18(-4.21%)
Feb 04, 2002 4.582 4.582 4.390 4.394 11,027 -0.19(-4.14%)
Feb 01, 2002 4.471 4.615 4.471 4.583 22,379 +0.11(+2.52%)
Jan 31, 2002 4.395 4.471 4.395 4.471 18,163 +0.03(+0.59%)
Jan 30, 2002 4.414 4.444 4.386 4.444 8,432 +0.02(+0.45%)
Jan 29, 2002 4.424 4.424 4.424 4.424 324 -0.05(-1.03%)
Jan 28, 2002 4.455 4.471 4.452 4.471 5,838 +0.06(+1.40%)
Jan 25, 2002 4.409 4.424 4.375 4.409 24,325 -0.04(-0.97%)
Jan 24, 2002 4.440 4.474 4.423 4.452 17,838 +0.01(+0.28%)
Jan 23, 2002 4.372 4.440 4.372 4.440 3,892 +0.03(+0.77%)
Jan 22, 2002 4.404 4.509 4.370 4.406 44,759 +0.03(+0.63%)
Jan 21, 2002 4.380 4.386 4.372 4.378 44,434 +0.00(+0.00%)
Jan 18, 2002 4.380 4.386 4.372 4.378 44,434 -0.02(-0.39%)
Jan 17, 2002 4.378 4.409 4.378 4.395 10,054 +0.02(+0.42%)
Jan 16, 2002 4.370 4.377 4.363 4.377 18,487 -0.02(-0.46%)
Jan 15, 2002 4.386 4.397 4.370 4.397 3,892 -0.00(-0.11%)
Jan 14, 2002 4.394 4.401 4.370 4.401 14,271 -0.00(-0.03%)
Jan 11, 2002 4.455 4.512 4.394 4.403 25,298 +0.01(+0.18%)
Jan 10, 2002 4.417 4.417 4.395 4.395 18,487 -0.31(-6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.