Skip to main content
logo
German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
48.64
-0.35 (-0.71%)
At close: Sep 23, 2026, 4:00 PM EDT
48.62
-0.02 (-0.04%)
After-hours: Sep 23, 2026, 4:10 PM EDT

German American Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202648.9149.0548.1948.6248.62-0.76%118,864
Sep 22, 202649.4449.6248.7948.9948.99-0.39%118,429
Sep 21, 202649.2149.4848.9149.1849.180.10%117,722
Sep 18, 202648.9349.2248.4249.1349.13-0.12%372,124
Sep 17, 202649.6449.9948.7249.1949.190.02%129,930
Sep 16, 202649.8849.9948.4749.1849.18-1.28%146,798
Sep 15, 202649.7650.0949.5149.8249.82-0.18%111,614
Sep 14, 202649.8450.5149.5149.9149.910.32%166,421
Sep 11, 202650.0050.0749.2349.7549.750.10%95,093
Sep 10, 202649.2549.7048.9449.7049.700.91%110,128
Sep 9, 202649.1549.5848.9549.2549.25-0.71%110,855
Sep 8, 202649.8149.8949.5349.6049.60-0.82%86,639
Sep 4, 202649.4850.3849.3350.0150.010.44%159,292
Sep 3, 202649.8950.1749.7049.7949.790.42%91,974
Sep 2, 202648.9449.9048.6449.5849.581.47%121,965
Sep 1, 202649.2949.6448.5248.8648.86-0.93%122,700
Aug 31, 202649.9350.0249.2749.3249.32-1.20%97,743
Aug 28, 202649.5050.0849.5049.9249.920.73%103,425
Aug 27, 202649.1949.7348.9749.5649.56-0.06%111,748
Aug 26, 202649.8850.1149.5549.5949.59-0.08%114,428
Aug 25, 202650.2650.5349.4349.6349.63-0.88%89,117
Aug 24, 202650.0850.5349.7250.0750.070.34%88,009
Aug 21, 202650.2050.6949.5849.9049.90-0.08%133,732
Aug 20, 202649.2250.0648.7949.9449.940.85%121,964
Aug 19, 202651.1251.3649.4449.5249.52-2.79%130,397
Aug 18, 202651.1551.3450.4450.9450.94-171,772
Aug 17, 202651.1451.7050.8650.9450.94-0.86%126,600
Aug 14, 202651.1551.5351.0851.3851.380.53%149,562
Aug 13, 202651.0351.3150.3251.1151.110.45%140,310
Aug 12, 202650.1850.9250.1850.8850.881.09%128,901
Aug 11, 202649.9050.5349.9050.3350.331.29%111,232
Aug 10, 202649.8550.1749.2349.6949.69-1.00%119,438
Aug 7, 202650.6450.6749.9050.5050.19-0.57%131,681
Aug 6, 202651.3351.4650.6050.7950.48-0.49%90,151
Aug 5, 202651.3951.3950.7451.0450.73-0.29%106,977
Aug 4, 202651.0951.6150.5851.1950.880.18%195,938
Aug 3, 202651.5451.9551.0051.1050.790.43%213,753
Jul 31, 202650.9151.2350.5450.8850.57-0.45%197,509
Jul 30, 202651.5352.2351.0151.1150.80-0.39%148,533
Jul 29, 202650.6651.4550.5651.3151.000.57%215,398
Jul 28, 202649.7551.1749.0951.0250.714.48%355,392
Jul 27, 202648.7949.0248.5748.8348.530.83%145,962
Jul 24, 202647.8748.6247.7848.4348.131.62%142,315
Jul 23, 202646.9747.7446.6247.6647.370.21%150,559
Jul 22, 202647.9948.0647.2647.5647.27-0.90%179,397
Jul 21, 202648.2248.5047.7847.9947.70-0.97%195,817
Jul 20, 202648.3748.6848.2148.4648.16-0.23%117,612
Jul 17, 202648.8549.2748.1448.5748.27-1.56%181,663
Jul 16, 202647.9549.3947.6949.3449.043.16%170,726
Jul 15, 202647.2848.1147.2847.8347.541.33%132,581