German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	48.16	49.10	47.96	48.59	48.59	-0.32%	104,125
Oct 13, 2026	49.16	49.36	48.44	48.74	48.74	-0.16%	104,379
Oct 12, 2026	48.25	48.99	48.11	48.82	48.82	1.37%	112,734
Oct 9, 2026	48.69	48.69	48.12	48.16	48.16	-1.35%	120,399
Oct 8, 2026	48.45	49.00	48.00	48.82	48.82	0.85%	257,382
Oct 7, 2026	48.55	48.75	48.17	48.41	48.41	-1.32%	190,012
Oct 6, 2026	49.28	49.54	48.93	49.06	49.06	-0.45%	145,003
Oct 5, 2026	49.31	49.48	48.92	49.28	49.28	-0.24%	125,629
Oct 2, 2026	49.17	49.75	48.95	49.40	49.40	1.23%	104,348
Oct 1, 2026	48.25	48.82	47.61	48.80	48.80	0.91%	203,598
Sep 30, 2026	48.85	49.13	48.15	48.36	48.36	-0.94%	143,652
Sep 29, 2026	49.25	49.72	48.51	48.82	48.82	-1.07%	127,250
Sep 28, 2026	49.35	49.66	49.17	49.35	49.35	-0.30%	115,313
Sep 25, 2026	49.18	49.87	48.89	49.50	49.50	0.81%	160,643
Sep 24, 2026	48.82	49.41	48.64	49.10	49.10	0.99%	112,877
Sep 23, 2026	48.91	49.05	48.19	48.62	48.62	-0.76%	118,866
Sep 22, 2026	49.44	49.62	48.79	48.99	48.99	-0.39%	118,453
Sep 21, 2026	49.21	49.48	48.91	49.18	49.18	0.10%	117,723
Sep 18, 2026	48.93	49.22	48.42	49.13	49.13	-0.12%	372,125
Sep 17, 2026	49.64	49.99	48.72	49.19	49.19	0.02%	129,930
Sep 16, 2026	49.88	49.99	48.47	49.18	49.18	-1.28%	146,798
Sep 15, 2026	49.76	50.09	49.51	49.82	49.82	-0.18%	111,614
Sep 14, 2026	49.84	50.51	49.51	49.91	49.91	0.32%	166,421
Sep 11, 2026	50.00	50.07	49.23	49.75	49.75	0.10%	95,093
Sep 10, 2026	49.25	49.70	48.94	49.70	49.70	0.91%	110,128
Sep 9, 2026	49.15	49.58	48.95	49.25	49.25	-0.71%	110,855
Sep 8, 2026	49.81	49.89	49.53	49.60	49.60	-0.82%	86,639
Sep 4, 2026	49.48	50.38	49.33	50.01	50.01	0.44%	159,292
Sep 3, 2026	49.89	50.17	49.70	49.79	49.79	0.42%	91,974
Sep 2, 2026	48.94	49.90	48.64	49.58	49.58	1.47%	121,965
Sep 1, 2026	49.29	49.64	48.52	48.86	48.86	-0.93%	122,700
Aug 31, 2026	49.93	50.02	49.27	49.32	49.32	-1.20%	97,743
Aug 28, 2026	49.50	50.08	49.50	49.92	49.92	0.73%	103,425
Aug 27, 2026	49.19	49.73	48.97	49.56	49.56	-0.06%	111,748
Aug 26, 2026	49.88	50.11	49.55	49.59	49.59	-0.08%	114,428
Aug 25, 2026	50.26	50.53	49.43	49.63	49.63	-0.88%	89,117
Aug 24, 2026	50.08	50.53	49.72	50.07	50.07	0.34%	88,009
Aug 21, 2026	50.20	50.69	49.58	49.90	49.90	-0.08%	133,732
Aug 20, 2026	49.22	50.06	48.79	49.94	49.94	0.85%	121,964
Aug 19, 2026	51.12	51.36	49.44	49.52	49.52	-2.79%	130,397
Aug 18, 2026	51.15	51.34	50.44	50.94	50.94	-	171,772
Aug 17, 2026	51.14	51.70	50.86	50.94	50.94	-0.86%	126,600
Aug 14, 2026	51.15	51.53	51.08	51.38	51.38	0.53%	149,562
Aug 13, 2026	51.03	51.31	50.32	51.11	51.11	0.45%	140,310
Aug 12, 2026	50.18	50.92	50.18	50.88	50.88	1.09%	128,901
Aug 11, 2026	49.90	50.53	49.90	50.33	50.33	1.29%	111,232
Aug 10, 2026	49.85	50.17	49.23	49.69	49.69	-1.00%	119,438
Aug 7, 2026	50.64	50.67	49.90	50.50	50.19	-0.57%	131,681
Aug 6, 2026	51.33	51.46	50.60	50.79	50.48	-0.49%	90,151
Aug 5, 2026	51.39	51.39	50.74	51.04	50.73	-0.29%	106,977