German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.74	40.17	39.41	39.75	39.75	0.71%	69,467
Jan 16, 2025	39.72	40.01	39.08	39.47	39.47	-1.23%	86,613
Jan 15, 2025	40.26	40.34	39.57	39.96	39.96	1.78%	95,442
Jan 14, 2025	38.52	39.29	38.38	39.26	39.26	2.86%	101,138
Jan 13, 2025	37.17	38.49	37.10	38.17	38.17	2.11%	107,555
Jan 10, 2025	37.67	37.67	36.84	37.38	37.38	-2.43%	131,448
Jan 8, 2025	38.19	38.61	37.83	38.31	38.31	-0.03%	85,129
Jan 7, 2025	38.47	38.77	37.87	38.32	38.32	-0.49%	84,549
Jan 6, 2025	39.09	39.29	38.51	38.51	38.51	-1.41%	72,882
Jan 3, 2025	39.00	39.61	38.28	39.06	39.06	0.54%	81,861
Jan 2, 2025	40.42	40.87	38.85	38.85	38.85	-3.41%	86,578
Dec 31, 2024	40.85	41.07	40.17	40.22	40.22	-0.79%	63,718
Dec 30, 2024	40.36	40.68	39.87	40.54	40.54	-0.05%	119,713
Dec 27, 2024	40.81	41.12	40.24	40.56	40.56	-1.34%	534,330
Dec 26, 2024	40.69	41.25	40.50	41.11	41.11	0.37%	62,490
Dec 24, 2024	40.86	41.06	40.59	40.96	40.96	0.59%	31,016
Dec 23, 2024	41.00	41.29	40.65	40.72	40.72	-1.19%	89,303
Dec 20, 2024	40.45	41.71	40.31	41.21	41.21	0.51%	267,846
Dec 19, 2024	41.87	42.48	40.99	41.00	41.00	-0.89%	71,607
Dec 18, 2024	43.83	43.96	41.05	41.37	41.37	-5.57%	133,016
Dec 17, 2024	44.14	44.55	43.61	43.81	43.81	-1.51%	88,672
Dec 16, 2024	44.34	44.61	44.09	44.48	44.48	0.14%	65,402
Dec 13, 2024	44.37	44.89	43.88	44.42	44.42	-0.11%	53,345
Dec 12, 2024	45.12	45.12	44.31	44.47	44.47	-1.48%	52,381
Dec 11, 2024	45.67	45.84	45.05	45.14	45.14	-0.75%	138,775
Dec 10, 2024	45.16	45.92	44.66	45.48	45.48	1.29%	121,490
Dec 9, 2024	45.29	45.54	44.71	44.90	44.90	-0.31%	84,748
Dec 6, 2024	45.88	45.88	44.61	45.04	45.04	-1.05%	70,810
Dec 5, 2024	45.39	46.23	45.39	45.52	45.52	0.15%	108,709
Dec 4, 2024	44.65	45.61	44.65	45.45	45.45	1.38%	75,138
Dec 3, 2024	44.91	44.97	44.35	44.83	44.83	-0.16%	94,550
Dec 2, 2024	44.85	45.24	44.29	44.90	44.90	-0.18%	67,738
Nov 29, 2024	45.37	45.52	44.72	44.98	44.98	-0.35%	57,611
Nov 27, 2024	46.14	46.19	45.14	45.14	45.14	-1.18%	45,156
Nov 26, 2024	45.59	46.42	45.12	45.68	45.68	0.04%	59,275
Nov 25, 2024	46.47	47.08	45.65	45.66	45.66	-0.65%	90,918
Nov 22, 2024	45.22	46.05	45.05	45.96	45.96	1.95%	77,048
Nov 21, 2024	45.00	45.92	44.99	45.08	45.08	0.31%	81,599
Nov 20, 2024	45.03	45.39	44.50	44.94	44.94	-0.47%	65,105
Nov 19, 2024	45.25	45.53	44.86	45.15	45.15	-0.62%	72,384
Nov 18, 2024	45.81	46.01	45.16	45.43	45.43	-0.39%	123,045
Nov 15, 2024	45.98	46.33	45.11	45.61	45.61	-0.26%	92,888
Nov 14, 2024	46.27	46.29	45.38	45.73	45.73	-0.59%	95,996
Nov 13, 2024	46.74	46.75	45.82	46.00	46.00	-0.56%	135,621
Nov 12, 2024	46.03	46.55	45.79	46.26	46.26	0.33%	91,237
Nov 11, 2024	45.75	46.47	44.44	46.11	46.11	2.38%	79,442
Nov 8, 2024	44.07	45.22	44.05	45.04	45.04	0.87%	86,162
Nov 7, 2024	46.13	46.15	44.25	44.65	44.38	-4.12%	119,843
Nov 6, 2024	43.74	46.58	43.74	46.57	46.29	12.84%	256,933
Nov 5, 2024	40.63	41.38	40.45	41.27	41.02	1.60%	102,784
Nov 4, 2024	40.27	41.24	39.93	40.62	40.38	0.69%	93,481
Nov 1, 2024	40.63	40.90	40.16	40.34	40.10	-0.37%	78,195
Oct 31, 2024	41.28	41.56	40.41	40.49	40.25	-1.89%	54,374
Oct 30, 2024	40.58	42.44	40.40	41.27	41.02	2.59%	112,460
Oct 29, 2024	40.36	40.67	40.01	40.23	39.99	-1.13%	53,203
Oct 28, 2024	39.58	40.90	38.92	40.69	40.45	3.99%	69,304
Oct 25, 2024	40.09	40.09	39.10	39.13	38.90	-1.91%	64,107
Oct 24, 2024	39.99	39.99	39.52	39.89	39.65	-0.18%	40,575
Oct 23, 2024	39.72	40.21	39.54	39.96	39.72	-0.03%	33,160
Oct 22, 2024	39.71	40.00	39.62	39.97	39.73	0.86%	33,758
Oct 21, 2024	40.62	40.62	39.50	39.63	39.39	-2.22%	66,062
Oct 18, 2024	41.04	41.04	40.46	40.53	40.29	-1.46%	59,856
Oct 17, 2024	40.97	41.22	40.60	41.13	40.89	0.42%	111,521
Oct 16, 2024	40.58	41.31	40.37	40.96	40.72	1.74%	122,354
Oct 15, 2024	39.96	41.11	39.96	40.26	40.02	1.80%	98,728
Oct 14, 2024	39.48	40.03	39.36	39.55	39.31	0.25%	62,473
Oct 11, 2024	38.47	39.79	38.47	39.45	39.22	2.90%	53,644
Oct 10, 2024	37.95	38.43	37.70	38.34	38.11	0.10%	54,922
Oct 9, 2024	38.20	38.88	38.10	38.30	38.07	0.24%	57,227
Oct 8, 2024	38.49	38.70	38.17	38.21	37.98	-0.21%	42,751
Oct 7, 2024	38.33	38.56	38.12	38.29	38.06	-0.57%	130,591
Oct 4, 2024	38.35	38.69	38.06	38.51	38.28	2.01%	48,408
Oct 3, 2024	37.38	38.02	36.24	37.75	37.53	0.69%	55,963
Oct 2, 2024	37.61	38.09	37.42	37.49	37.27	-0.85%	28,646
Oct 1, 2024	38.63	38.63	37.59	37.81	37.59	-2.43%	45,395
Sep 30, 2024	38.23	38.84	38.12	38.75	38.52	1.28%	45,148
Sep 27, 2024	38.79	38.83	38.07	38.26	38.03	-0.65%	49,827
Sep 26, 2024	38.82	38.82	38.28	38.51	38.28	0.42%	52,957
Sep 25, 2024	38.78	38.78	38.18	38.35	38.12	-0.90%	77,818
Sep 24, 2024	39.15	39.25	38.48	38.70	38.47	-1.15%	44,806
Sep 23, 2024	39.75	39.75	38.75	39.15	38.92	-1.39%	49,059
Sep 20, 2024	40.31	40.34	39.43	39.70	39.46	-2.43%	226,447
Sep 19, 2024	40.21	40.69	39.62	40.69	40.45	2.73%	82,133
Sep 18, 2024	39.66	40.75	39.03	39.61	39.37	0.33%	65,598
Sep 17, 2024	39.70	40.18	39.28	39.48	39.25	-0.28%	97,872
Sep 16, 2024	39.10	39.75	38.64	39.59	39.35	1.28%	71,757
Sep 13, 2024	38.98	39.36	38.90	39.09	38.86	1.61%	56,838
Sep 12, 2024	38.30	38.53	37.90	38.47	38.24	1.02%	47,037
Sep 11, 2024	38.32	38.33	37.50	38.08	37.85	-1.58%	49,262
Sep 10, 2024	38.40	38.80	38.10	38.69	38.46	0.76%	48,743
Sep 9, 2024	38.49	38.78	38.21	38.40	38.17	-0.08%	52,909
Sep 6, 2024	38.98	39.31	38.37	38.43	38.20	-1.39%	63,039
Sep 5, 2024	39.69	39.69	38.69	38.97	38.74	-1.17%	49,616
Sep 4, 2024	39.39	39.72	39.04	39.43	39.20	-0.20%	62,978
Sep 3, 2024	39.90	39.97	39.29	39.51	39.28	-1.50%	81,406
Aug 30, 2024	40.05	40.28	39.43	40.11	39.87	0.38%	103,598
Aug 29, 2024	40.06	40.15	39.68	39.96	39.72	0.13%	61,176
Aug 28, 2024	39.88	40.18	39.45	39.91	39.67	0.15%	79,696
Aug 27, 2024	40.03	40.03	39.17	39.85	39.61	-0.25%	64,414
Aug 26, 2024	40.51	40.55	39.84	39.95	39.71	-0.72%	95,608