German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.14	40.57	39.16	39.27	39.27	-1.38%	128,013
Feb 20, 2025	39.76	40.07	39.22	39.82	39.82	-0.33%	121,107
Feb 19, 2025	40.02	40.10	39.69	39.95	39.95	-0.50%	111,963
Feb 18, 2025	40.44	40.48	40.00	40.15	40.15	-0.45%	108,418
Feb 14, 2025	40.71	40.96	40.11	40.33	40.33	-0.49%	60,865
Feb 13, 2025	40.55	40.59	39.91	40.53	40.53	0.62%	80,399
Feb 12, 2025	40.27	40.66	39.99	40.28	40.28	-1.56%	96,126
Feb 11, 2025	39.80	40.92	39.68	40.92	40.92	2.45%	129,259
Feb 10, 2025	40.25	40.25	39.49	39.94	39.94	-0.97%	117,275
Feb 7, 2025	41.17	41.17	39.95	40.33	40.04	-2.28%	156,793
Feb 6, 2025	41.37	41.50	40.95	41.27	40.97	0.12%	154,042
Feb 5, 2025	41.44	41.75	40.36	41.22	40.92	-0.41%	182,613
Feb 4, 2025	40.75	41.52	40.75	41.39	41.09	1.05%	79,235
Feb 3, 2025	40.53	40.99	40.16	40.96	40.67	-0.90%	88,660
Jan 31, 2025	41.82	42.04	40.90	41.33	41.03	-0.31%	112,666
Jan 30, 2025	43.20	43.20	41.03	41.46	41.16	-0.60%	550,181
Jan 29, 2025	41.23	42.28	39.78	41.71	41.41	0.02%	84,989
Jan 28, 2025	40.34	41.78	40.20	41.70	41.40	4.41%	114,527
Jan 27, 2025	39.23	40.12	39.23	39.94	39.65	1.81%	105,854
Jan 24, 2025	38.47	39.34	38.10	39.23	38.95	1.06%	93,931
Jan 23, 2025	38.62	39.08	38.02	38.82	38.54	-0.08%	71,862
Jan 22, 2025	39.53	39.53	38.75	38.85	38.57	-2.29%	83,847
Jan 21, 2025	39.98	40.59	39.64	39.76	39.47	0.03%	58,250
Jan 17, 2025	39.74	40.17	39.41	39.75	39.46	0.71%	69,467
Jan 16, 2025	39.72	40.01	39.08	39.47	39.19	-1.23%	86,613
Jan 15, 2025	40.26	40.34	39.57	39.96	39.67	1.78%	95,442
Jan 14, 2025	38.52	39.29	38.38	39.26	38.98	2.86%	101,138
Jan 13, 2025	37.17	38.49	37.10	38.17	37.90	2.11%	107,555
Jan 10, 2025	37.67	37.67	36.84	37.38	37.11	-2.43%	131,448
Jan 8, 2025	38.19	38.61	37.83	38.31	38.03	-0.03%	85,129
Jan 7, 2025	38.47	38.77	37.87	38.32	38.04	-0.49%	84,549
Jan 6, 2025	39.09	39.29	38.51	38.51	38.23	-1.41%	72,882
Jan 3, 2025	39.00	39.61	38.28	39.06	38.78	0.54%	81,861
Jan 2, 2025	40.42	40.87	38.85	38.85	38.57	-3.41%	86,578
Dec 31, 2024	40.85	41.07	40.17	40.22	39.93	-0.79%	63,718
Dec 30, 2024	40.36	40.68	39.87	40.54	40.25	-0.05%	119,713
Dec 27, 2024	40.81	41.12	40.24	40.56	40.27	-1.34%	534,330
Dec 26, 2024	40.69	41.25	40.50	41.11	40.81	0.37%	62,490
Dec 24, 2024	40.86	41.06	40.59	40.96	40.67	0.59%	31,016
Dec 23, 2024	41.00	41.29	40.65	40.72	40.43	-1.19%	89,303
Dec 20, 2024	40.45	41.71	40.31	41.21	40.91	0.51%	267,846
Dec 19, 2024	41.87	42.48	40.99	41.00	40.70	-0.89%	71,607
Dec 18, 2024	43.83	43.96	41.05	41.37	41.07	-5.57%	133,016
Dec 17, 2024	44.14	44.55	43.61	43.81	43.49	-1.51%	88,672
Dec 16, 2024	44.34	44.61	44.09	44.48	44.16	0.14%	65,402
Dec 13, 2024	44.37	44.89	43.88	44.42	44.10	-0.11%	53,345
Dec 12, 2024	45.12	45.12	44.31	44.47	44.15	-1.48%	52,381
Dec 11, 2024	45.67	45.84	45.05	45.14	44.82	-0.75%	138,775
Dec 10, 2024	45.16	45.92	44.66	45.48	45.15	1.29%	121,490
Dec 9, 2024	45.29	45.54	44.71	44.90	44.58	-0.31%	84,748
Dec 6, 2024	45.88	45.88	44.61	45.04	44.72	-1.05%	70,810
Dec 5, 2024	45.39	46.23	45.39	45.52	45.19	0.15%	108,709
Dec 4, 2024	44.65	45.61	44.65	45.45	45.12	1.38%	75,138
Dec 3, 2024	44.91	44.97	44.35	44.83	44.51	-0.16%	94,550
Dec 2, 2024	44.85	45.24	44.29	44.90	44.58	-0.18%	67,738
Nov 29, 2024	45.37	45.52	44.72	44.98	44.66	-0.35%	57,611
Nov 27, 2024	46.14	46.19	45.14	45.14	44.82	-1.18%	45,156
Nov 26, 2024	45.59	46.42	45.12	45.68	45.35	0.04%	59,275
Nov 25, 2024	46.47	47.08	45.65	45.66	45.33	-0.65%	90,918
Nov 22, 2024	45.22	46.05	45.05	45.96	45.63	1.95%	77,048
Nov 21, 2024	45.00	45.92	44.99	45.08	44.76	0.31%	81,599
Nov 20, 2024	45.03	45.39	44.50	44.94	44.62	-0.47%	65,105
Nov 19, 2024	45.25	45.53	44.86	45.15	44.83	-0.62%	72,384
Nov 18, 2024	45.81	46.01	45.16	45.43	45.10	-0.39%	123,045
Nov 15, 2024	45.98	46.33	45.11	45.61	45.28	-0.26%	92,888
Nov 14, 2024	46.27	46.29	45.38	45.73	45.40	-0.59%	95,996
Nov 13, 2024	46.74	46.75	45.82	46.00	45.67	-0.56%	135,621
Nov 12, 2024	46.03	46.55	45.79	46.26	45.93	0.33%	91,237
Nov 11, 2024	45.75	46.47	44.44	46.11	45.78	2.38%	79,442
Nov 8, 2024	44.07	45.22	44.05	45.04	44.72	0.87%	86,162
Nov 7, 2024	46.13	46.15	44.25	44.65	44.06	-4.12%	119,843
Nov 6, 2024	43.74	46.58	43.74	46.57	45.96	12.84%	256,933
Nov 5, 2024	40.63	41.38	40.45	41.27	40.73	1.60%	102,784
Nov 4, 2024	40.27	41.24	39.93	40.62	40.09	0.69%	93,481
Nov 1, 2024	40.63	40.90	40.16	40.34	39.81	-0.37%	78,195
Oct 31, 2024	41.28	41.56	40.41	40.49	39.96	-1.89%	54,374
Oct 30, 2024	40.58	42.44	40.40	41.27	40.73	2.59%	112,460
Oct 29, 2024	40.36	40.67	40.01	40.23	39.70	-1.13%	53,203
Oct 28, 2024	39.58	40.90	38.92	40.69	40.16	3.99%	69,304
Oct 25, 2024	40.09	40.09	39.10	39.13	38.62	-1.91%	64,107
Oct 24, 2024	39.99	39.99	39.52	39.89	39.37	-0.18%	40,575
Oct 23, 2024	39.72	40.21	39.54	39.96	39.44	-0.03%	33,160
Oct 22, 2024	39.71	40.00	39.62	39.97	39.45	0.86%	33,758
Oct 21, 2024	40.62	40.62	39.50	39.63	39.11	-2.22%	66,062
Oct 18, 2024	41.04	41.04	40.46	40.53	40.00	-1.46%	59,856
Oct 17, 2024	40.97	41.22	40.60	41.13	40.59	0.42%	111,521
Oct 16, 2024	40.58	41.31	40.37	40.96	40.42	1.74%	122,354
Oct 15, 2024	39.96	41.11	39.96	40.26	39.73	1.80%	98,728
Oct 14, 2024	39.48	40.03	39.36	39.55	39.03	0.25%	62,473
Oct 11, 2024	38.47	39.79	38.47	39.45	38.93	2.90%	53,644
Oct 10, 2024	37.95	38.43	37.70	38.34	37.84	0.10%	54,922
Oct 9, 2024	38.20	38.88	38.10	38.30	37.80	0.24%	57,227
Oct 8, 2024	38.49	38.70	38.17	38.21	37.71	-0.21%	42,751
Oct 7, 2024	38.33	38.56	38.12	38.29	37.79	-0.57%	130,591
Oct 4, 2024	38.35	38.69	38.06	38.51	38.01	2.01%	48,408
Oct 3, 2024	37.38	38.02	36.24	37.75	37.26	0.69%	55,963
Oct 2, 2024	37.61	38.09	37.42	37.49	37.00	-0.85%	28,646
Oct 1, 2024	38.63	38.63	37.59	37.81	37.31	-2.43%	45,395
Sep 30, 2024	38.23	38.84	38.12	38.75	38.24	1.28%	45,148
Sep 27, 2024	38.79	38.83	38.07	38.26	37.76	-0.65%	49,827