German American Bancorp, Inc. (GABC)

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	42.48	42.74	41.95	42.64	42.64	1.23%	78,617
Feb 24, 2026	42.19	42.32	41.84	42.12	42.12	0.31%	88,382
Feb 23, 2026	43.47	43.69	41.75	41.99	41.99	-3.85%	114,850
Feb 20, 2026	43.24	43.78	42.95	43.67	43.67	1.16%	99,665
Feb 19, 2026	42.85	43.26	42.65	43.17	43.17	-0.05%	83,224
Feb 18, 2026	43.47	43.98	43.01	43.19	43.19	-0.87%	74,969
Feb 17, 2026	43.30	43.73	43.27	43.57	43.57	0.86%	72,795
Feb 13, 2026	43.06	43.31	42.47	43.20	43.20	0.33%	85,308
Feb 12, 2026	43.53	43.98	42.43	43.06	43.06	-	131,581
Feb 11, 2026	43.59	44.09	42.99	43.06	43.06	-0.46%	145,470
Feb 10, 2026	43.89	44.09	43.00	43.26	43.26	-1.90%	97,176
Feb 9, 2026	44.20	44.53	43.89	44.10	43.79	-0.61%	112,997
Feb 6, 2026	44.78	45.00	44.29	44.37	44.06	0.11%	150,270
Feb 5, 2026	44.15	44.80	43.66	44.32	44.01	0.20%	150,034
Feb 4, 2026	43.46	44.39	42.96	44.23	43.92	2.57%	204,701
Feb 3, 2026	43.00	44.00	42.10	43.12	42.82	-0.19%	184,013
Feb 2, 2026	42.22	43.35	41.99	43.20	42.90	2.69%	156,103
Jan 30, 2026	41.36	42.17	41.05	42.07	41.77	1.25%	176,306
Jan 29, 2026	41.00	42.05	41.00	41.55	41.26	2.14%	328,665
Jan 28, 2026	42.06	42.13	40.62	40.68	40.39	-3.28%	131,031
Jan 27, 2026	41.32	42.84	41.32	42.06	41.76	3.65%	190,438
Jan 26, 2026	40.38	40.73	39.74	40.58	40.29	0.82%	99,506
Jan 23, 2026	41.32	41.40	40.00	40.25	39.97	-3.27%	97,685
Jan 22, 2026	41.58	42.22	41.48	41.61	41.32	0.02%	130,890
Jan 21, 2026	40.02	41.79	40.02	41.60	41.31	4.55%	140,273
Jan 20, 2026	39.80	40.10	39.60	39.79	39.51	-1.29%	81,467
Jan 16, 2026	40.60	40.74	40.21	40.31	40.03	-0.91%	116,973
Jan 15, 2026	39.87	40.94	39.87	40.68	40.39	2.03%	92,535
Jan 14, 2026	39.10	39.88	38.99	39.87	39.59	1.97%	108,706
Jan 13, 2026	39.39	39.47	38.95	39.10	38.83	-0.81%	94,723
Jan 12, 2026	40.00	40.09	39.22	39.42	39.14	-2.01%	108,235
Jan 9, 2026	40.58	40.85	40.20	40.23	39.95	-0.96%	127,182
Jan 8, 2026	39.12	40.78	39.12	40.62	40.33	3.36%	191,108
Jan 7, 2026	39.73	39.73	39.11	39.30	39.02	-1.08%	84,641
Jan 6, 2026	39.34	39.84	39.02	39.73	39.45	0.35%	129,278
Jan 5, 2026	38.74	40.14	38.74	39.59	39.31	1.83%	189,165
Jan 2, 2026	39.21	39.70	38.55	38.88	38.61	-0.77%	144,907
Dec 31, 2025	39.74	39.83	39.14	39.18	38.90	-1.24%	152,480
Dec 30, 2025	39.96	40.04	39.62	39.67	39.39	-0.73%	105,760
Dec 29, 2025	40.17	40.27	39.69	39.96	39.68	-0.40%	93,735
Dec 26, 2025	39.98	40.18	39.85	40.12	39.84	0.48%	103,198
Dec 24, 2025	40.00	40.28	39.82	39.93	39.65	-0.40%	58,821
Dec 23, 2025	40.28	40.52	40.07	40.09	39.81	-0.89%	79,563
Dec 22, 2025	40.74	40.96	40.39	40.45	40.17	-0.59%	90,787
Dec 19, 2025	41.33	41.42	40.44	40.69	40.40	-1.86%	263,939
Dec 18, 2025	41.45	41.65	41.16	41.46	41.17	0.29%	118,920
Dec 17, 2025	41.14	41.59	41.14	41.34	41.05	0.27%	123,270
Dec 16, 2025	41.68	41.75	41.23	41.23	40.94	-1.10%	165,160
Dec 15, 2025	41.18	41.82	40.90	41.69	41.40	1.91%	226,431
Dec 12, 2025	40.87	41.15	40.66	40.91	40.62	0.05%	168,776

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.