German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
39.45
+1.41 (3.69%)
Oct 14, 2025, 3:26 PM EDT - Market open
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 37.78 | 38.83 | 37.78 | 38.83 | - | 2.08% | 27,873 |
| Oct 13, 2025 | 37.82 | 38.11 | 37.19 | 38.04 | 38.04 | 1.66% | 124,139 |
| Oct 10, 2025 | 38.41 | 38.91 | 37.35 | 37.42 | 37.42 | -2.70% | 114,208 |
| Oct 9, 2025 | 38.68 | 38.72 | 38.32 | 38.46 | 38.46 | -0.80% | 68,332 |
| Oct 8, 2025 | 39.09 | 39.09 | 38.65 | 38.77 | 38.77 | -0.41% | 60,878 |
| Oct 7, 2025 | 39.50 | 39.80 | 38.89 | 38.93 | 38.93 | -1.37% | 97,601 |
| Oct 6, 2025 | 39.32 | 39.73 | 38.87 | 39.47 | 39.47 | 0.87% | 124,830 |
| Oct 3, 2025 | 38.97 | 39.85 | 38.94 | 39.13 | 39.13 | 0.85% | 93,322 |
| Oct 2, 2025 | 38.86 | 38.96 | 38.46 | 38.80 | 38.80 | -0.54% | 149,949 |
| Oct 1, 2025 | 38.97 | 39.43 | 38.64 | 39.01 | 39.01 | -0.66% | 98,312 |
| Sep 30, 2025 | 39.15 | 39.38 | 38.94 | 39.27 | 39.27 | -0.08% | 94,570 |
| Sep 29, 2025 | 39.99 | 39.99 | 39.20 | 39.30 | 39.30 | -1.73% | 85,735 |
| Sep 26, 2025 | 40.03 | 40.41 | 39.83 | 39.99 | 39.99 | -0.05% | 81,802 |
| Sep 25, 2025 | 40.03 | 40.37 | 39.85 | 40.01 | 40.01 | -0.37% | 95,854 |
| Sep 24, 2025 | 40.00 | 40.33 | 40.00 | 40.16 | 40.16 | 0.27% | 97,952 |
| Sep 23, 2025 | 40.21 | 40.91 | 40.03 | 40.05 | 40.05 | -0.67% | 109,666 |
| Sep 22, 2025 | 40.51 | 40.71 | 40.19 | 40.32 | 40.32 | -1.18% | 116,031 |
| Sep 19, 2025 | 41.48 | 41.48 | 40.72 | 40.80 | 40.80 | -1.59% | 260,908 |
| Sep 18, 2025 | 40.60 | 41.59 | 40.42 | 41.46 | 41.46 | 2.52% | 127,508 |
| Sep 17, 2025 | 40.67 | 41.37 | 40.20 | 40.44 | 40.44 | -0.05% | 180,775 |
| Sep 16, 2025 | 40.80 | 40.93 | 40.09 | 40.46 | 40.46 | -1.10% | 134,790 |
| Sep 15, 2025 | 41.03 | 41.30 | 40.60 | 40.91 | 40.91 | - | 192,334 |
| Sep 12, 2025 | 40.93 | 41.05 | 40.53 | 40.91 | 40.91 | -0.17% | 91,299 |
| Sep 11, 2025 | 40.93 | 41.13 | 40.40 | 40.98 | 40.98 | 0.61% | 91,873 |
| Sep 10, 2025 | 40.76 | 41.01 | 40.67 | 40.73 | 40.73 | -0.22% | 86,249 |
| Sep 9, 2025 | 41.64 | 41.85 | 40.70 | 40.82 | 40.82 | -2.34% | 118,089 |
| Sep 8, 2025 | 41.34 | 41.81 | 40.90 | 41.80 | 41.80 | 1.24% | 127,170 |
| Sep 5, 2025 | 41.84 | 42.13 | 41.10 | 41.29 | 41.29 | -1.05% | 90,136 |
| Sep 4, 2025 | 41.41 | 41.73 | 41.23 | 41.73 | 41.73 | 1.20% | 126,189 |
| Sep 3, 2025 | 41.02 | 41.63 | 40.71 | 41.24 | 41.24 | -0.06% | 121,163 |
| Sep 2, 2025 | 41.36 | 41.60 | 40.99 | 41.26 | 41.26 | -1.24% | 140,357 |
| Aug 29, 2025 | 42.11 | 42.35 | 41.73 | 41.78 | 41.78 | -0.43% | 81,615 |
| Aug 28, 2025 | 42.14 | 42.16 | 41.74 | 41.96 | 41.96 | 0.07% | 109,942 |
| Aug 27, 2025 | 41.86 | 42.40 | 41.82 | 41.93 | 41.93 | -0.02% | 133,338 |
| Aug 26, 2025 | 41.34 | 42.10 | 41.02 | 41.94 | 41.94 | 1.43% | 138,934 |
| Aug 25, 2025 | 41.72 | 41.77 | 41.35 | 41.35 | 41.35 | -1.05% | 63,966 |
| Aug 22, 2025 | 40.20 | 41.94 | 39.96 | 41.79 | 41.79 | 4.74% | 170,164 |
| Aug 21, 2025 | 39.93 | 40.43 | 39.78 | 39.90 | 39.90 | -0.57% | 74,452 |
| Aug 20, 2025 | 40.13 | 40.66 | 39.90 | 40.13 | 40.13 | 0.27% | 104,273 |
| Aug 19, 2025 | 39.88 | 40.31 | 39.78 | 40.02 | 40.02 | 0.43% | 118,523 |
| Aug 18, 2025 | 39.33 | 39.94 | 39.23 | 39.85 | 39.85 | 1.30% | 93,839 |
| Aug 15, 2025 | 40.15 | 40.15 | 39.34 | 39.34 | 39.34 | -1.75% | 221,153 |
| Aug 14, 2025 | 39.85 | 40.29 | 39.65 | 40.04 | 40.04 | -0.62% | 84,765 |
| Aug 13, 2025 | 39.70 | 40.35 | 39.69 | 40.29 | 40.29 | 2.08% | 105,214 |
| Aug 12, 2025 | 38.43 | 39.49 | 38.43 | 39.47 | 39.47 | 3.35% | 95,640 |
| Aug 11, 2025 | 38.27 | 38.27 | 37.86 | 38.19 | 38.19 | - | 64,737 |
| Aug 8, 2025 | 38.16 | 38.35 | 38.00 | 38.19 | 38.19 | -0.03% | 55,403 |
| Aug 7, 2025 | 38.86 | 38.86 | 38.20 | 38.20 | 37.91 | -1.09% | 87,916 |
| Aug 6, 2025 | 38.49 | 38.90 | 38.32 | 38.62 | 38.33 | 0.55% | 116,293 |
| Aug 5, 2025 | 37.95 | 38.43 | 37.40 | 38.41 | 38.12 | 1.32% | 154,652 |