German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
50.33
+0.64 (1.29%)
Aug 11, 2026, 4:00 PM EDT - Market closed
German American Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 49.90 | 50.53 | 49.90 | 50.33 | 50.33 | 1.29% | 111,230 |
| Aug 10, 2026 | 49.85 | 50.17 | 49.23 | 49.69 | 49.69 | -1.00% | 119,437 |
| 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 |
| Jun 23, 2026 | 45.40 | 46.08 | 45.19 | 45.91 | 45.63 | 1.30% | 159,493 |
| Jun 22, 2026 | 44.99 | 45.70 | 44.67 | 45.32 | 45.04 | 0.73% | 152,120 |
| Jun 18, 2026 | 45.13 | 45.59 | 44.73 | 44.99 | 44.71 | 0.67% | 326,368 |
| Jun 17, 2026 | 45.26 | 45.73 | 44.33 | 44.69 | 44.42 | -1.52% | 137,020 |
| Jun 16, 2026 | 45.13 | 45.56 | 44.73 | 45.38 | 45.10 | 0.91% | 172,196 |
| Jun 15, 2026 | 46.00 | 46.07 | 44.79 | 44.97 | 44.69 | -2.05% | 134,933 |
| Jun 12, 2026 | 45.69 | 46.39 | 45.45 | 45.91 | 45.63 | 1.37% | 133,577 |
| Jun 11, 2026 | 45.85 | 45.98 | 44.82 | 45.29 | 45.01 | -0.75% | 206,828 |
| Jun 10, 2026 | 44.92 | 45.89 | 44.84 | 45.63 | 45.35 | 1.54% | 215,922 |
| Jun 9, 2026 | 44.65 | 45.58 | 44.65 | 44.94 | 44.66 | 1.22% | 136,196 |
| Jun 8, 2026 | 44.45 | 44.88 | 44.29 | 44.40 | 44.13 | 0.27% | 145,014 |
| Jun 5, 2026 | 43.59 | 44.66 | 43.59 | 44.28 | 44.01 | 1.30% | 136,087 |
| Jun 4, 2026 | 43.18 | 43.92 | 43.16 | 43.71 | 43.44 | 2.41% | 194,239 |
| Jun 3, 2026 | 43.41 | 43.43 | 42.64 | 42.68 | 42.42 | -2.53% | 118,083 |
| Jun 2, 2026 | 42.99 | 43.96 | 42.99 | 43.79 | 43.52 | 1.39% | 131,338 |
| Jun 1, 2026 | 43.42 | 43.54 | 42.77 | 43.19 | 42.92 | -1.21% | 102,379 |