German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
37.50
-0.19 (-0.50%)
At close: Mar 31, 2025, 4:00 PM
37.76
+0.26 (0.68%)
After-hours: Mar 31, 2025, 4:17 PM EDT
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 37.28 | 37.76 | 37.28 | 37.76 | - | 0.17% | 9,526 |
| Mar 28, 2025 | 38.19 | 38.44 | 37.48 | 37.69 | 37.69 | -1.41% | 71,260 |
| Mar 27, 2025 | 38.13 | 38.45 | 37.94 | 38.23 | 38.23 | 0.47% | 70,238 |
| Mar 26, 2025 | 38.11 | 38.61 | 37.99 | 38.05 | 38.05 | 0.32% | 94,995 |
| Mar 25, 2025 | 38.00 | 38.58 | 37.89 | 37.93 | 37.93 | -1.71% | 128,773 |
| Mar 24, 2025 | 38.48 | 38.90 | 38.15 | 38.59 | 38.59 | 1.02% | 138,567 |
| Mar 21, 2025 | 38.10 | 38.58 | 37.93 | 38.20 | 38.20 | -0.37% | 722,226 |
| Mar 20, 2025 | 38.54 | 39.17 | 38.34 | 38.34 | 38.34 | -1.24% | 177,176 |
| Mar 19, 2025 | 38.76 | 39.32 | 38.63 | 38.82 | 38.82 | -0.03% | 185,071 |
| Mar 18, 2025 | 38.63 | 38.92 | 38.10 | 38.83 | 38.83 | 0.15% | 96,421 |
| Mar 17, 2025 | 38.59 | 39.05 | 38.28 | 38.77 | 38.77 | 0.28% | 89,449 |
| Mar 14, 2025 | 37.95 | 38.74 | 37.95 | 38.66 | 38.66 | 2.41% | 124,871 |
| Mar 13, 2025 | 38.01 | 38.45 | 37.73 | 37.75 | 37.75 | -0.58% | 85,683 |
| Mar 12, 2025 | 37.97 | 38.25 | 37.51 | 37.97 | 37.97 | 0.42% | 99,295 |
| Mar 11, 2025 | 38.26 | 38.47 | 37.70 | 37.81 | 37.81 | -0.71% | 110,368 |
| Mar 10, 2025 | 38.59 | 38.71 | 37.87 | 38.08 | 38.08 | -2.11% | 142,428 |
| Mar 7, 2025 | 38.73 | 39.07 | 38.24 | 38.90 | 38.90 | -0.08% | 109,243 |
| Mar 6, 2025 | 38.65 | 38.93 | 38.33 | 38.93 | 38.93 | 0.08% | 81,403 |
| Mar 5, 2025 | 39.23 | 39.48 | 38.57 | 38.90 | 38.90 | -0.84% | 83,624 |
| Mar 4, 2025 | 39.85 | 40.12 | 39.02 | 39.23 | 39.23 | -2.53% | 171,045 |
| Mar 3, 2025 | 39.62 | 40.33 | 39.00 | 40.25 | 40.25 | 0.83% | 196,245 |
| Feb 28, 2025 | 39.88 | 40.08 | 39.60 | 39.92 | 39.92 | 0.81% | 153,774 |
| Feb 27, 2025 | 39.05 | 39.78 | 39.01 | 39.60 | 39.60 | 1.05% | 122,809 |
| Feb 26, 2025 | 39.25 | 39.90 | 38.91 | 39.19 | 39.19 | -1.16% | 91,810 |
| Feb 25, 2025 | 40.00 | 40.03 | 39.42 | 39.65 | 39.65 | 0.38% | 115,235 |
| Feb 24, 2025 | 39.52 | 39.86 | 39.00 | 39.50 | 39.50 | 0.59% | 105,681 |
| 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 |