German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	38.53	39.28	38.50	39.09	39.09	1.72%	85,947
May 7, 2025	38.73	39.14	38.25	38.43	38.43	0.08%	111,840
May 6, 2025	37.62	38.74	37.62	38.40	38.40	-0.44%	116,582
May 5, 2025	38.46	39.01	38.00	38.57	38.57	-0.72%	80,240
May 2, 2025	38.43	39.12	38.13	38.85	38.85	2.51%	93,238
May 1, 2025	37.85	38.19	37.23	37.90	37.90	-0.03%	86,070
Apr 30, 2025	37.25	38.13	36.75	37.91	37.91	0.48%	145,282
Apr 29, 2025	36.77	37.93	36.48	37.73	37.73	2.61%	144,166
Apr 28, 2025	36.67	36.99	36.39	36.77	36.77	0.68%	108,861
Apr 25, 2025	36.65	36.65	36.10	36.52	36.52	-1.30%	70,537
Apr 24, 2025	36.61	37.09	36.34	37.00	37.00	0.71%	111,851
Apr 23, 2025	36.80	37.50	36.43	36.74	36.74	0.99%	124,457
Apr 22, 2025	35.04	36.63	35.04	36.38	36.38	2.94%	137,559
Apr 21, 2025	35.27	35.48	35.17	35.34	35.34	-0.79%	114,771
Apr 17, 2025	35.41	36.20	35.41	35.62	35.62	0.17%	97,149
Apr 16, 2025	35.25	35.89	35.01	35.56	35.56	0.77%	87,836
Apr 15, 2025	34.75	35.99	34.64	35.29	35.29	2.11%	154,717
Apr 14, 2025	34.51	34.74	33.98	34.56	34.56	0.32%	88,543
Apr 11, 2025	34.51	35.27	33.85	34.45	34.45	0.38%	79,349
Apr 10, 2025	35.23	35.54	33.60	34.32	34.32	-4.37%	108,179
Apr 9, 2025	34.40	36.94	33.91	35.89	35.89	3.28%	186,003
Apr 8, 2025	35.60	37.70	34.24	34.75	34.75	0.09%	167,193
Apr 7, 2025	34.13	36.27	33.65	34.72	34.72	-0.69%	223,492
Apr 4, 2025	34.39	35.12	32.75	34.96	34.96	-1.55%	165,614
Apr 3, 2025	36.75	36.90	35.50	35.51	35.51	-5.78%	149,367
Apr 2, 2025	37.12	37.73	37.12	37.69	37.69	0.59%	81,247
Apr 1, 2025	37.97	38.30	36.97	37.47	37.47	-0.08%	95,240
Mar 31, 2025	37.28	37.94	37.28	37.50	37.50	-0.50%	128,623
Mar 28, 2025	38.19	38.44	37.48	37.69	37.69	-1.41%	71,260
Mar 27, 2025	38.13	38.45	37.94	38.23	38.23	0.47%	70,238
Mar 26, 2025	38.11	38.61	37.99	38.05	38.05	0.32%	94,995
Mar 25, 2025	38.00	38.58	37.89	37.93	37.93	-1.71%	128,773
Mar 24, 2025	38.48	38.90	38.15	38.59	38.59	1.02%	138,567
Mar 21, 2025	38.10	38.58	37.93	38.20	38.20	-0.37%	722,226
Mar 20, 2025	38.54	39.17	38.34	38.34	38.34	-1.24%	177,176
Mar 19, 2025	38.76	39.32	38.63	38.82	38.82	-0.03%	185,071
Mar 18, 2025	38.63	38.92	38.10	38.83	38.83	0.15%	96,421
Mar 17, 2025	38.59	39.05	38.28	38.77	38.77	0.28%	89,449
Mar 14, 2025	37.95	38.74	37.95	38.66	38.66	2.41%	124,871
Mar 13, 2025	38.01	38.45	37.73	37.75	37.75	-0.58%	85,683
Mar 12, 2025	37.97	38.25	37.51	37.97	37.97	0.42%	99,295
Mar 11, 2025	38.26	38.47	37.70	37.81	37.81	-0.71%	110,368
Mar 10, 2025	38.59	38.71	37.87	38.08	38.08	-2.11%	142,428
Mar 7, 2025	38.73	39.07	38.24	38.90	38.90	-0.08%	109,243
Mar 6, 2025	38.65	38.93	38.33	38.93	38.93	0.08%	81,403
Mar 5, 2025	39.23	39.48	38.57	38.90	38.90	-0.84%	83,624
Mar 4, 2025	39.85	40.12	39.02	39.23	39.23	-2.53%	171,045
Mar 3, 2025	39.62	40.33	39.00	40.25	40.25	0.83%	196,245
Feb 28, 2025	39.88	40.08	39.60	39.92	39.92	0.81%	153,774
Feb 27, 2025	39.05	39.78	39.01	39.60	39.60	1.05%	122,809