German American Bancorp, Inc. (GABC)

NASDAQ: GABC · Real-Time Price · USD

39.75

-0.51 (-1.27%)

At close: Mar 17, 2026, 4:00 PM EDT

39.50

-0.25 (-0.63%)

After-hours: Mar 17, 2026, 5:41 PM EDT

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	40.55	40.61	39.49	39.75	39.75	-1.27%	183,161
Mar 16, 2026	40.38	40.59	39.99	40.26	40.26	0.47%	105,187
Mar 13, 2026	40.29	40.64	39.60	40.07	40.07	0.06%	103,092
Mar 12, 2026	39.10	40.09	39.10	40.05	40.05	0.36%	127,786
Mar 11, 2026	40.11	40.11	39.55	39.90	39.90	-1.02%	93,242
Mar 10, 2026	40.04	40.72	39.53	40.31	40.31	0.67%	151,249
Mar 9, 2026	39.52	40.31	38.65	40.04	40.04	-0.17%	197,487
Mar 6, 2026	39.74	40.11	39.42	40.11	40.11	-1.72%	155,209
Mar 5, 2026	41.32	41.32	40.30	40.81	40.81	-1.83%	115,446
Mar 4, 2026	41.76	42.09	41.36	41.57	41.57	0.14%	95,785
Mar 3, 2026	41.06	41.75	40.64	41.51	41.51	-0.98%	156,558
Mar 2, 2026	40.85	42.22	40.72	41.92	41.92	1.40%	110,510
Feb 27, 2026	41.97	43.00	41.15	41.34	41.34	-2.98%	179,898
Feb 26, 2026	42.83	43.44	42.12	42.61	42.61	-0.07%	82,935
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