German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	48.94	49.90	48.64	49.58	49.58	1.47%	121,949
Sep 1, 2026	49.29	49.64	48.52	48.86	48.86	-0.93%	121,980
Aug 31, 2026	49.93	50.02	49.27	49.32	49.32	-1.20%	97,738
Aug 28, 2026	49.50	50.08	49.50	49.92	49.92	0.73%	103,424
Aug 27, 2026	49.19	49.73	48.97	49.56	49.56	-0.06%	111,747
Aug 26, 2026	49.88	50.11	49.55	49.59	49.59	-0.08%	114,427
Aug 25, 2026	50.26	50.53	49.43	49.63	49.63	-0.88%	89,115
Aug 24, 2026	50.08	50.53	49.72	50.07	50.07	0.34%	88,007
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
Aug 4, 2026	51.09	51.61	50.58	51.19	50.88	0.18%	195,938
Aug 3, 2026	51.54	51.95	51.00	51.10	50.79	0.43%	213,753
Jul 31, 2026	50.91	51.23	50.54	50.88	50.57	-0.45%	197,509
Jul 30, 2026	51.53	52.23	51.01	51.11	50.80	-0.39%	148,533
Jul 29, 2026	50.66	51.45	50.56	51.31	51.00	0.57%	215,398
Jul 28, 2026	49.75	51.17	49.09	51.02	50.71	4.48%	355,392
Jul 27, 2026	48.79	49.02	48.57	48.83	48.53	0.83%	145,962
Jul 24, 2026	47.87	48.62	47.78	48.43	48.13	1.62%	142,315
Jul 23, 2026	46.97	47.74	46.62	47.66	47.37	0.21%	150,559
Jul 22, 2026	47.99	48.06	47.26	47.56	47.27	-0.90%	179,397
Jul 21, 2026	48.22	48.50	47.78	47.99	47.70	-0.97%	195,817
Jul 20, 2026	48.37	48.68	48.21	48.46	48.16	-0.23%	117,612
Jul 17, 2026	48.85	49.27	48.14	48.57	48.27	-1.56%	181,663
Jul 16, 2026	47.95	49.39	47.69	49.34	49.04	3.16%	170,726
Jul 15, 2026	47.28	48.11	47.28	47.83	47.54	1.33%	132,581
Jul 14, 2026	47.37	47.71	44.85	47.20	46.91	-0.36%	122,039
Jul 13, 2026	46.97	47.60	46.96	47.37	47.08	0.85%	131,878
Jul 10, 2026	46.63	47.13	45.51	46.97	46.68	0.54%	121,487
Jul 9, 2026	46.48	47.02	46.48	46.72	46.43	0.32%	106,896
Jul 8, 2026	47.57	47.57	46.43	46.57	46.28	-2.29%	204,963
Jul 7, 2026	47.52	47.88	47.29	47.66	47.37	0.38%	202,473
Jul 6, 2026	47.52	48.24	47.17	47.48	47.19	-0.25%	126,109
Jul 2, 2026	48.11	48.35	47.30	47.60	47.31	-0.96%	180,279
Jul 1, 2026	47.65	48.49	47.61	48.06	47.76	1.26%	229,140
Jun 30, 2026	47.07	47.72	46.67	47.46	47.17	0.83%	204,791
Jun 29, 2026	47.43	47.46	46.89	47.07	46.78	-1.22%	262,069
Jun 26, 2026	47.04	48.04	46.72	47.65	47.36	1.79%	1,019,904
Jun 25, 2026	48.94	48.94	46.51	46.81	46.52	0.65%	148,939
Jun 24, 2026	45.97	46.70	45.82	46.51	46.22	1.31%	173,436