German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	43.00	44.00	42.10	43.12	43.12	-0.19%	184,013
Feb 2, 2026	42.22	43.35	41.99	43.20	43.20	2.69%	156,010
Jan 30, 2026	41.36	42.17	41.05	42.07	42.07	1.25%	176,306
Jan 29, 2026	41.00	42.05	41.00	41.55	41.55	2.14%	328,665
Jan 28, 2026	42.06	42.13	40.62	40.68	40.68	-3.28%	131,031
Jan 27, 2026	41.32	42.84	41.32	42.06	42.06	3.65%	190,437
Jan 26, 2026	40.38	40.73	39.74	40.58	40.58	0.82%	97,898
Jan 23, 2026	41.32	41.40	40.00	40.25	40.25	-3.27%	97,534
Jan 22, 2026	41.58	42.22	41.48	41.61	41.61	0.02%	130,890
Jan 21, 2026	40.02	41.79	40.02	41.60	41.60	4.55%	140,273
Jan 20, 2026	39.80	40.10	39.60	39.79	39.79	-1.29%	81,467
Jan 16, 2026	40.60	40.74	40.21	40.31	40.31	-0.91%	115,919
Jan 15, 2026	39.87	40.94	39.87	40.68	40.68	2.03%	92,535
Jan 14, 2026	39.10	39.88	38.99	39.87	39.87	1.97%	108,706
Jan 13, 2026	39.39	39.47	38.95	39.10	39.10	-0.81%	94,723
Jan 12, 2026	40.00	40.09	39.22	39.42	39.42	-2.01%	108,235
Jan 9, 2026	40.58	40.85	40.20	40.23	40.23	-0.96%	127,182
Jan 8, 2026	39.12	40.78	39.12	40.62	40.62	3.36%	191,108
Jan 7, 2026	39.73	39.73	39.11	39.30	39.30	-1.08%	84,641
Jan 6, 2026	39.34	39.84	39.02	39.73	39.73	0.35%	129,278
Jan 5, 2026	38.74	40.14	38.74	39.59	39.59	1.83%	189,165
Jan 2, 2026	39.21	39.70	38.55	38.88	38.88	-0.77%	144,907
Dec 31, 2025	39.74	39.83	39.14	39.18	39.18	-1.24%	152,480
Dec 30, 2025	39.96	40.04	39.62	39.67	39.67	-0.73%	105,760
Dec 29, 2025	40.17	40.27	39.69	39.96	39.96	-0.40%	93,735
Dec 26, 2025	39.98	40.18	39.85	40.12	40.12	0.48%	103,198
Dec 24, 2025	40.00	40.28	39.82	39.93	39.93	-0.40%	58,821
Dec 23, 2025	40.28	40.52	40.07	40.09	40.09	-0.89%	79,563
Dec 22, 2025	40.74	40.96	40.39	40.45	40.45	-0.59%	90,787
Dec 19, 2025	41.33	41.42	40.44	40.69	40.69	-1.86%	263,939
Dec 18, 2025	41.45	41.65	41.16	41.46	41.46	0.29%	118,920
Dec 17, 2025	41.14	41.59	41.14	41.34	41.34	0.27%	123,270
Dec 16, 2025	41.68	41.75	41.23	41.23	41.23	-1.10%	165,160
Dec 15, 2025	41.18	41.82	40.90	41.69	41.69	1.91%	226,431
Dec 12, 2025	40.87	41.15	40.66	40.91	40.91	0.05%	168,776
Dec 11, 2025	40.50	41.10	40.50	40.89	40.89	0.96%	125,213
Dec 10, 2025	39.65	40.85	39.65	40.50	40.50	2.14%	240,975
Dec 9, 2025	39.52	40.16	39.34	39.65	39.65	0.20%	138,147
Dec 8, 2025	39.84	39.84	39.24	39.57	39.57	-0.13%	137,980
Dec 5, 2025	39.92	40.09	39.56	39.62	39.62	-1.20%	127,694
Dec 4, 2025	40.02	40.34	39.81	40.10	40.10	-0.32%	165,202
Dec 3, 2025	39.62	40.31	39.46	40.23	40.23	1.98%	195,384
Dec 2, 2025	39.95	39.98	39.30	39.45	39.45	-0.58%	164,464
Dec 1, 2025	39.54	40.04	39.54	39.68	39.68	-0.05%	113,597
Nov 28, 2025	39.87	40.20	39.59	39.70	39.70	-0.60%	59,366
Nov 26, 2025	39.99	40.24	39.78	39.94	39.94	-0.72%	91,011
Nov 25, 2025	39.24	40.37	39.24	40.23	40.23	3.00%	103,174
Nov 24, 2025	39.25	39.31	38.91	39.06	39.06	-0.81%	127,695
Nov 21, 2025	38.15	39.73	38.15	39.38	39.38	3.31%	142,977
Nov 20, 2025	38.34	39.35	38.01	38.12	38.12	0.34%	114,353