German American Bancorp, Inc. (GABC)

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	39.71	40.01	39.06	39.72	39.72	-0.18%	78,654
May 19, 2025	39.32	39.83	39.22	39.79	39.79	0.66%	107,873
May 16, 2025	39.83	40.03	39.30	39.53	39.53	-0.88%	102,251
May 15, 2025	39.49	39.95	39.47	39.88	39.88	1.01%	73,256
May 14, 2025	39.56	39.87	39.36	39.48	39.48	-0.58%	103,087
May 13, 2025	39.80	40.04	39.40	39.71	39.71	0.25%	117,216
May 12, 2025	39.92	40.20	39.55	39.61	39.61	2.09%	122,573
May 9, 2025	38.82	39.00	38.47	38.80	38.80	-0.74%	79,121
May 8, 2025	38.53	39.28	38.50	39.09	38.80	1.72%	85,947
May 7, 2025	38.73	39.14	38.25	38.43	38.15	0.08%	111,840
May 6, 2025	37.62	38.74	37.62	38.40	38.12	-0.44%	116,582
May 5, 2025	38.46	39.01	38.00	38.57	38.28	-0.72%	80,240
May 2, 2025	38.43	39.12	38.13	38.85	38.56	2.51%	93,238
May 1, 2025	37.85	38.19	37.23	37.90	37.62	-0.03%	86,070
Apr 30, 2025	37.25	38.13	36.75	37.91	37.63	0.48%	145,282
Apr 29, 2025	36.77	37.93	36.48	37.73	37.45	2.61%	144,166
Apr 28, 2025	36.67	36.99	36.39	36.77	36.50	0.68%	108,861
Apr 25, 2025	36.65	36.65	36.10	36.52	36.25	-1.30%	70,537
Apr 24, 2025	36.61	37.09	36.34	37.00	36.73	0.71%	111,851
Apr 23, 2025	36.80	37.50	36.43	36.74	36.47	0.99%	124,457
Apr 22, 2025	35.04	36.63	35.04	36.38	36.11	2.94%	137,559
Apr 21, 2025	35.27	35.48	35.17	35.34	35.08	-0.79%	114,771
Apr 17, 2025	35.41	36.20	35.41	35.62	35.36	0.17%	97,149
Apr 16, 2025	35.25	35.89	35.01	35.56	35.30	0.77%	87,836
Apr 15, 2025	34.75	35.99	34.64	35.29	35.03	2.11%	154,717
Apr 14, 2025	34.51	34.74	33.98	34.56	34.30	0.32%	88,543
Apr 11, 2025	34.51	35.27	33.85	34.45	34.19	0.38%	79,349
Apr 10, 2025	35.23	35.54	33.60	34.32	34.07	-4.37%	108,179
Apr 9, 2025	34.40	36.94	33.91	35.89	35.62	3.28%	186,003

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.