German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
40.32
-0.48 (-1.18%)
Sep 22, 2025, 3:35 PM EDT - Market open
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 40.51 | 40.71 | 40.31 | 40.63 | - | -0.42% | 16,104 |
| 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 |
| Aug 4, 2025 | 37.71 | 38.05 | 37.45 | 37.91 | 37.62 | 0.80% | 87,570 |
| Aug 1, 2025 | 38.14 | 38.14 | 36.57 | 37.61 | 37.33 | -2.11% | 130,268 |
| Jul 31, 2025 | 38.54 | 39.32 | 38.07 | 38.42 | 38.13 | -1.08% | 134,667 |
| Jul 30, 2025 | 40.19 | 40.50 | 38.74 | 38.84 | 38.55 | -3.38% | 106,519 |
| Jul 29, 2025 | 40.60 | 40.81 | 40.10 | 40.20 | 39.90 | 0.07% | 113,805 |
| Jul 28, 2025 | 39.93 | 40.35 | 39.62 | 40.17 | 39.87 | 0.63% | 96,370 |
| Jul 25, 2025 | 39.88 | 39.94 | 39.46 | 39.92 | 39.62 | -0.08% | 122,411 |
| Jul 24, 2025 | 40.37 | 40.70 | 39.83 | 39.95 | 39.65 | -1.77% | 91,913 |
| Jul 23, 2025 | 41.00 | 41.00 | 40.31 | 40.67 | 40.36 | -0.22% | 78,423 |
| Jul 22, 2025 | 40.76 | 41.30 | 40.75 | 40.76 | 40.45 | -0.20% | 122,006 |
| Jul 21, 2025 | 40.87 | 41.36 | 40.59 | 40.84 | 40.53 | -0.07% | 94,160 |
| Jul 18, 2025 | 41.05 | 41.15 | 40.40 | 40.87 | 40.56 | 0.20% | 127,941 |
| Jul 17, 2025 | 40.10 | 40.87 | 36.92 | 40.79 | 40.48 | 1.54% | 143,891 |
| Jul 16, 2025 | 39.75 | 40.33 | 38.74 | 40.17 | 39.87 | 1.34% | 156,971 |
| Jul 15, 2025 | 40.96 | 40.96 | 39.58 | 39.64 | 39.34 | -3.22% | 144,225 |
| Jul 14, 2025 | 40.32 | 41.03 | 38.69 | 40.96 | 40.65 | 1.46% | 118,825 |