German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
37.61
-0.81 (-2.11%)
Aug 1, 2025, 4:00 PM - Market closed
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.14 | 38.14 | 36.57 | 37.61 | 37.61 | -2.11% | 130,268 |
| Jul 31, 2025 | 38.54 | 39.32 | 38.07 | 38.42 | 38.42 | -1.08% | 134,667 |
| Jul 30, 2025 | 40.19 | 40.50 | 38.74 | 38.84 | 38.84 | -3.38% | 106,519 |
| Jul 29, 2025 | 40.60 | 40.81 | 40.10 | 40.20 | 40.20 | 0.07% | 113,805 |
| Jul 28, 2025 | 39.93 | 40.35 | 39.62 | 40.17 | 40.17 | 0.63% | 96,370 |
| Jul 25, 2025 | 39.88 | 39.94 | 39.46 | 39.92 | 39.92 | -0.08% | 122,411 |
| Jul 24, 2025 | 40.37 | 40.70 | 39.83 | 39.95 | 39.95 | -1.77% | 91,913 |
| Jul 23, 2025 | 41.00 | 41.00 | 40.31 | 40.67 | 40.67 | -0.22% | 78,423 |
| Jul 22, 2025 | 40.76 | 41.30 | 40.75 | 40.76 | 40.76 | -0.20% | 122,006 |
| Jul 21, 2025 | 40.87 | 41.36 | 40.59 | 40.84 | 40.84 | -0.07% | 94,160 |
| Jul 18, 2025 | 41.05 | 41.15 | 40.40 | 40.87 | 40.87 | 0.20% | 127,941 |
| Jul 17, 2025 | 40.10 | 40.87 | 36.92 | 40.79 | 40.79 | 1.54% | 143,891 |
| Jul 16, 2025 | 39.75 | 40.33 | 38.74 | 40.17 | 40.17 | 1.34% | 156,971 |
| Jul 15, 2025 | 40.96 | 40.96 | 39.58 | 39.64 | 39.64 | -3.22% | 144,225 |
| Jul 14, 2025 | 40.32 | 41.03 | 38.69 | 40.96 | 40.96 | 1.46% | 118,825 |
| Jul 11, 2025 | 40.80 | 41.01 | 40.30 | 40.37 | 40.37 | -1.80% | 123,465 |
| Jul 10, 2025 | 40.70 | 41.30 | 40.70 | 41.11 | 41.11 | 0.54% | 116,782 |
| Jul 9, 2025 | 41.21 | 41.21 | 40.51 | 40.89 | 40.89 | -0.15% | 96,108 |
| Jul 8, 2025 | 40.89 | 41.21 | 40.80 | 40.95 | 40.95 | 0.27% | 218,729 |
| Jul 7, 2025 | 40.43 | 41.00 | 40.32 | 40.84 | 40.84 | 0.32% | 213,408 |
| Jul 3, 2025 | 40.44 | 40.88 | 40.16 | 40.71 | 40.71 | 1.24% | 75,444 |
| Jul 2, 2025 | 39.56 | 40.25 | 39.56 | 40.21 | 40.21 | 0.68% | 197,851 |
| Jul 1, 2025 | 38.45 | 40.16 | 38.45 | 39.94 | 39.94 | 3.71% | 168,158 |
| Jun 30, 2025 | 39.34 | 39.43 | 37.84 | 38.51 | 38.51 | -1.48% | 132,938 |
| Jun 27, 2025 | 39.20 | 39.45 | 38.90 | 39.09 | 39.09 | -0.26% | 1,420,775 |
| Jun 26, 2025 | 38.39 | 39.25 | 38.34 | 39.19 | 39.19 | 2.19% | 128,055 |
| Jun 25, 2025 | 38.29 | 38.60 | 37.73 | 38.35 | 38.35 | -0.31% | 149,418 |
| Jun 24, 2025 | 38.08 | 38.55 | 38.03 | 38.47 | 38.47 | 1.66% | 204,612 |
| Jun 23, 2025 | 36.76 | 37.85 | 36.65 | 37.84 | 37.84 | 2.60% | 183,716 |
| Jun 20, 2025 | 37.07 | 37.40 | 36.68 | 36.88 | 36.88 | 0.22% | 448,730 |
| Jun 18, 2025 | 36.71 | 37.10 | 36.55 | 36.80 | 36.80 | -0.16% | 183,748 |
| Jun 17, 2025 | 36.72 | 37.03 | 36.66 | 36.86 | 36.86 | -0.24% | 193,962 |
| Jun 16, 2025 | 37.69 | 38.07 | 36.87 | 36.95 | 36.95 | -1.12% | 158,775 |
| Jun 13, 2025 | 37.93 | 38.17 | 37.29 | 37.37 | 37.37 | -2.66% | 118,326 |
| Jun 12, 2025 | 38.33 | 38.46 | 38.09 | 38.39 | 38.39 | -0.42% | 101,237 |
| Jun 11, 2025 | 39.05 | 39.20 | 38.47 | 38.55 | 38.55 | -0.95% | 105,096 |
| Jun 10, 2025 | 38.47 | 39.17 | 38.37 | 38.92 | 38.92 | 1.38% | 114,030 |
| Jun 9, 2025 | 38.46 | 38.79 | 37.99 | 38.39 | 38.39 | 0.37% | 144,947 |
| Jun 6, 2025 | 38.06 | 38.30 | 37.24 | 38.25 | 38.25 | 1.78% | 108,050 |
| Jun 5, 2025 | 37.66 | 37.97 | 36.97 | 37.58 | 37.58 | -0.27% | 87,654 |
| Jun 4, 2025 | 37.93 | 38.00 | 37.64 | 37.68 | 37.68 | -0.89% | 107,769 |
| Jun 3, 2025 | 37.69 | 38.24 | 37.54 | 38.02 | 38.02 | 0.61% | 108,803 |
| Jun 2, 2025 | 38.06 | 38.21 | 37.01 | 37.79 | 37.79 | -1.11% | 128,546 |
| May 30, 2025 | 38.28 | 38.58 | 38.15 | 38.22 | 38.22 | -0.38% | 131,721 |
| May 29, 2025 | 38.47 | 39.05 | 37.92 | 38.36 | 38.36 | -0.39% | 102,750 |
| May 28, 2025 | 38.61 | 38.87 | 38.35 | 38.51 | 38.51 | -0.54% | 93,501 |
| May 27, 2025 | 38.33 | 38.89 | 37.93 | 38.72 | 38.72 | 2.16% | 111,702 |
| May 23, 2025 | 37.47 | 38.16 | 37.11 | 37.90 | 37.90 | -0.26% | 129,028 |
| May 22, 2025 | 38.21 | 38.76 | 37.51 | 38.00 | 38.00 | -1.07% | 84,538 |
| May 21, 2025 | 39.40 | 40.01 | 38.39 | 38.41 | 38.41 | -3.30% | 104,543 |