German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	47.07	47.72	46.67	47.46	47.46	0.83%	204,272
Jun 29, 2026	47.43	47.46	46.89	47.07	47.07	-1.22%	262,069
Jun 26, 2026	47.04	48.04	46.72	47.65	47.65	1.79%	1,019,904
Jun 25, 2026	48.94	48.94	46.51	46.81	46.81	0.65%	148,939
Jun 24, 2026	45.97	46.70	45.82	46.51	46.51	1.31%	173,436
Jun 23, 2026	45.40	46.08	45.19	45.91	45.91	1.30%	159,493
Jun 22, 2026	44.99	45.70	44.67	45.32	45.32	0.73%	152,120
Jun 18, 2026	45.13	45.59	44.73	44.99	44.99	0.67%	326,368
Jun 17, 2026	45.26	45.73	44.33	44.69	44.69	-1.52%	137,020
Jun 16, 2026	45.13	45.56	44.73	45.38	45.38	0.91%	172,196
Jun 15, 2026	46.00	46.07	44.79	44.97	44.97	-2.05%	134,933
Jun 12, 2026	45.69	46.39	45.45	45.91	45.91	1.37%	133,577
Jun 11, 2026	45.85	45.98	44.82	45.29	45.29	-0.75%	206,828
Jun 10, 2026	44.92	45.89	44.84	45.63	45.63	1.54%	215,922
Jun 9, 2026	44.65	45.58	44.65	44.94	44.94	1.22%	136,196
Jun 8, 2026	44.45	44.88	44.29	44.40	44.40	0.27%	145,014
Jun 5, 2026	43.59	44.66	43.59	44.28	44.28	1.30%	136,087
Jun 4, 2026	43.18	43.92	43.16	43.71	43.71	2.41%	194,239
Jun 3, 2026	43.41	43.43	42.64	42.68	42.68	-2.53%	118,083
Jun 2, 2026	42.99	43.96	42.99	43.79	43.79	1.39%	131,338
Jun 1, 2026	43.42	43.54	42.77	43.19	43.19	-1.21%	102,379
May 29, 2026	43.34	43.89	43.14	43.72	43.72	0.71%	158,434
May 28, 2026	43.48	43.48	42.92	43.41	43.41	-0.16%	119,207
May 27, 2026	43.85	44.10	43.28	43.48	43.48	-0.84%	99,367
May 26, 2026	43.34	44.01	43.32	43.85	43.85	1.34%	109,813
May 22, 2026	43.45	43.59	43.16	43.27	43.27	-0.25%	100,256
May 21, 2026	42.66	43.42	42.35	43.38	43.38	0.74%	193,335
May 20, 2026	42.60	43.54	42.54	43.06	43.06	0.94%	110,754
May 19, 2026	42.45	42.94	41.93	42.66	42.66	0.31%	80,351
May 18, 2026	41.71	42.58	41.71	42.53	42.53	2.14%	71,265
May 15, 2026	42.05	42.23	41.49	41.64	41.64	-1.42%	61,678
May 14, 2026	42.50	43.08	42.18	42.24	42.24	0.07%	81,555
May 13, 2026	42.43	42.93	42.01	42.21	42.21	-0.85%	127,486
May 12, 2026	43.09	43.09	42.00	42.57	42.57	-0.88%	137,423
May 11, 2026	43.63	43.78	42.78	42.95	42.95	-1.47%	69,483
May 8, 2026	43.81	43.92	43.39	43.59	43.59	-0.41%	73,497
May 7, 2026	43.90	44.34	43.78	44.08	43.77	0.82%	106,254
May 6, 2026	43.85	44.16	43.55	43.72	43.41	0.55%	80,252
May 5, 2026	42.75	43.64	42.73	43.48	43.17	1.87%	87,871
May 4, 2026	43.17	43.58	42.59	42.68	42.38	-1.70%	119,681
May 1, 2026	43.10	43.79	42.60	43.42	43.11	0.81%	85,156
Apr 30, 2026	42.74	43.32	42.32	43.07	42.77	0.07%	112,223
Apr 29, 2026	43.00	43.50	42.76	43.04	42.74	-0.44%	135,401
Apr 28, 2026	44.26	44.80	43.22	43.23	42.93	-1.59%	168,181
Apr 27, 2026	43.39	44.16	42.25	43.93	43.62	0.92%	119,442
Apr 24, 2026	43.42	43.76	43.22	43.53	43.22	-0.18%	104,270
Apr 23, 2026	43.38	44.56	43.30	43.61	43.30	0.95%	104,320
Apr 22, 2026	43.45	43.62	43.08	43.20	42.90	-0.30%	87,720
Apr 21, 2026	44.40	44.50	43.27	43.33	43.03	-1.86%	118,223
Apr 20, 2026	44.06	44.46	43.91	44.15	43.84	0.02%	83,782