German American Bancorp, Inc. (GABC)

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	35.60	37.70	34.24	34.75	34.49	0.09%	167,193
Apr 7, 2025	34.13	36.27	33.65	34.72	34.46	-0.69%	223,492
Apr 4, 2025	34.39	35.12	32.75	34.96	34.70	-1.55%	165,614
Apr 3, 2025	36.75	36.90	35.50	35.51	35.25	-5.78%	149,367
Apr 2, 2025	37.12	37.73	37.12	37.69	37.41	0.59%	81,247
Apr 1, 2025	37.97	38.30	36.97	37.47	37.19	-0.08%	95,240
Mar 31, 2025	37.28	37.94	37.28	37.50	37.22	-0.50%	128,623
Mar 28, 2025	38.19	38.44	37.48	37.69	37.41	-1.41%	71,260
Mar 27, 2025	38.13	38.45	37.94	38.23	37.95	0.47%	70,238
Mar 26, 2025	38.11	38.61	37.99	38.05	37.77	0.32%	94,995
Mar 25, 2025	38.00	38.58	37.89	37.93	37.65	-1.71%	128,773
Mar 24, 2025	38.48	38.90	38.15	38.59	38.30	1.02%	138,567
Mar 21, 2025	38.10	38.58	37.93	38.20	37.92	-0.37%	722,226
Mar 20, 2025	38.54	39.17	38.34	38.34	38.06	-1.24%	177,176

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.