German American Bancorp, Inc. (GABC)

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	135,056
Jun 4, 2026	43.18	43.92	43.16	43.71	43.71	2.41%	193,370
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%	128,976
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%	157,020
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%	99,206
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
Apr 17, 2026	43.69	44.76	43.66	44.14	43.83	2.25%	138,349
Apr 16, 2026	43.30	43.40	43.04	43.17	42.87	-0.87%	91,479
Apr 15, 2026	43.89	44.15	43.33	43.55	43.24	-0.93%	136,199
Apr 14, 2026	43.65	44.06	43.10	43.96	43.65	0.37%	130,279
Apr 13, 2026	43.82	43.89	42.79	43.80	43.49	-0.57%	118,846
Apr 10, 2026	44.32	44.32	43.66	44.05	43.74	-0.86%	141,943
Apr 9, 2026	43.57	44.53	43.57	44.43	44.12	1.21%	184,811
Apr 8, 2026	43.84	44.21	43.60	43.90	43.59	1.86%	204,147
Apr 7, 2026	42.44	43.15	42.44	43.10	42.80	0.89%	163,731
Apr 6, 2026	42.47	42.89	42.23	42.72	42.42	0.21%	99,344
Apr 2, 2026	41.93	42.68	41.73	42.63	42.33	0.83%	129,933
Apr 1, 2026	42.06	42.52	41.74	42.28	41.98	1.17%	102,178
Mar 31, 2026	41.77	42.10	41.27	41.79	41.50	0.87%	147,219

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.