German American Bancorp, Inc. (GABC)

NASDAQ: GABC · Real-Time Price · USD

47.99

-0.47 (-0.97%)

At close: Jul 21, 2026, 4:00 PM EDT

48.94

+0.95 (1.98%)

After-hours: Jul 21, 2026, 4:05 PM EDT

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	48.22	48.50	47.78	48.00	-	-0.95%	99,089
Jul 20, 2026	48.37	48.68	48.21	48.46	48.46	-0.23%	117,611
Jul 17, 2026	48.85	49.27	48.14	48.57	48.57	-1.56%	181,663
Jul 16, 2026	47.95	49.39	47.69	49.34	49.34	3.16%	170,723
Jul 15, 2026	47.28	48.11	47.28	47.83	47.83	1.33%	132,580
Jul 14, 2026	47.37	47.71	44.85	47.20	47.20	-0.36%	122,039
Jul 13, 2026	46.97	47.60	46.96	47.37	47.37	0.85%	131,831
Jul 10, 2026	46.63	47.13	45.51	46.97	46.97	0.54%	121,402
Jul 9, 2026	46.48	47.02	46.48	46.72	46.72	0.32%	106,703
Jul 8, 2026	47.57	47.57	46.43	46.57	46.57	-2.29%	204,958
Jul 7, 2026	47.52	47.88	47.29	47.66	47.66	0.38%	202,473
Jul 6, 2026	47.52	48.24	47.17	47.48	47.48	-0.25%	126,109
Jul 2, 2026	48.11	48.35	47.30	47.60	47.60	-0.96%	180,279
Jul 1, 2026	47.65	48.49	47.61	48.06	48.06	1.26%	229,140
Jun 30, 2026	47.07	47.72	46.67	47.46	47.46	0.83%	204,791
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