German American Bancorp, Inc. GABC
NASDAQ · United States · Finance
$48.80+0.44 (+0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.80 | +0.91% | $48.25 | $48.82 | $47.61 | 203.60K |
| 2026-09-30 | $48.36 | -0.94% | $48.85 | $49.13 | $48.15 | 143.70K |
| 2026-09-29 | $48.82 | -1.07% | $49.25 | $49.72 | $48.51 | 127.20K |
| 2026-09-28 | $49.35 | -0.30% | $49.35 | $49.66 | $49.17 | 115.30K |
| 2026-09-25 | $49.50 | +0.81% | $49.18 | $49.87 | $48.89 | 160.60K |
| 2026-09-24 | $49.10 | +0.99% | $48.82 | $49.41 | $48.64 | 112.90K |
| 2026-09-23 | $48.62 | -0.76% | $48.91 | $49.05 | $48.19 | 118.90K |
| 2026-09-22 | $48.99 | -0.39% | $49.44 | $49.62 | $48.79 | 118.50K |
| 2026-09-21 | $49.18 | +0.10% | $49.21 | $49.48 | $48.91 | 117.70K |
| 2026-09-18 | $49.13 | -0.12% | $48.93 | $49.22 | $48.42 | 372.10K |
| 2026-09-17 | $49.19 | +0.02% | $49.64 | $49.99 | $48.72 | 129.90K |
| 2026-09-16 | $49.18 | -1.28% | $49.88 | $49.99 | $48.47 | 146.80K |
| 2026-09-15 | $49.82 | -0.18% | $49.76 | $50.09 | $49.51 | 111.60K |
| 2026-09-14 | $49.91 | +0.32% | $49.84 | $50.51 | $49.51 | 166.40K |
| 2026-09-11 | $49.75 | +0.10% | $50.00 | $50.07 | $49.23 | 95.10K |
| 2026-09-10 | $49.70 | +0.91% | $49.25 | $49.70 | $48.94 | 110.10K |
| 2026-09-09 | $49.25 | -0.71% | $49.15 | $49.58 | $48.95 | 110.90K |
| 2026-09-08 | $49.60 | -0.82% | $49.81 | $49.89 | $49.53 | 86.60K |
| 2026-09-04 | $50.01 | +0.44% | $49.48 | $50.38 | $49.33 | 159.30K |
| 2026-09-03 | $49.79 | +0.42% | $49.89 | $50.17 | $49.70 | 92.00K |
| 2026-09-02 | $49.58 | +1.47% | $48.94 | $49.90 | $48.64 | 122.00K |
| 2026-09-01 | $48.86 | -0.93% | $49.29 | $49.64 | $48.52 | 122.00K |
| 2026-08-31 | $49.32 | -1.20% | $49.93 | $50.02 | $49.27 | 97.70K |
| 2026-08-28 | $49.92 | +0.73% | $49.50 | $50.08 | $49.50 | 103.40K |
| 2026-08-27 | $49.56 | -0.06% | $49.19 | $49.73 | $48.97 | 111.70K |
| 2026-08-26 | $49.59 | -0.08% | $49.88 | $50.11 | $49.55 | 114.40K |
| 2026-08-25 | $49.63 | -0.88% | $50.26 | $50.53 | $49.43 | 89.10K |
| 2026-08-24 | $50.07 | +0.34% | $50.08 | $50.53 | $49.72 | 88.00K |
| 2026-08-21 | $49.90 | -0.08% | $50.20 | $50.69 | $49.58 | 133.70K |
| 2026-08-20 | $49.94 | +0.85% | $49.22 | $50.06 | $48.79 | 122.00K |
| 2026-08-19 | $49.52 | -2.79% | $51.12 | $51.36 | $49.44 | 130.40K |
| 2026-08-18 | $50.94 | 0.00% | $51.15 | $51.34 | $50.44 | 171.80K |
| 2026-08-17 | $50.94 | -0.86% | $51.14 | $51.70 | $50.86 | 126.60K |
| 2026-08-14 | $51.38 | +0.53% | $51.15 | $51.53 | $51.08 | 149.60K |
| 2026-08-13 | $51.11 | +0.45% | $51.03 | $51.31 | $50.32 | 140.30K |
| 2026-08-12 | $50.88 | +1.09% | $50.18 | $50.92 | $50.18 | 128.90K |
| 2026-08-11 | $50.33 | +1.29% | $49.90 | $50.53 | $49.90 | 111.20K |
| 2026-08-10 | $49.69 | -1.60% | $49.85 | $50.17 | $49.23 | 119.40K |
| 2026-08-07 | $50.50 | -0.57% | $50.64 | $50.67 | $49.90 | 131.70K |
| 2026-08-06 | $50.79 | -0.49% | $51.33 | $51.46 | $50.60 | 90.10K |
| 2026-08-05 | $51.04 | -0.29% | $51.39 | $51.39 | $50.74 | 107.00K |
| 2026-08-04 | $51.19 | +0.18% | $51.09 | $51.61 | $50.58 | 195.90K |
| 2026-08-03 | $51.10 | +0.43% | $51.54 | $51.95 | $51.00 | 213.80K |
| 2026-07-31 | $50.88 | -0.45% | $50.91 | $51.23 | $50.54 | 197.50K |
| 2026-07-30 | $51.11 | -0.39% | $51.53 | $52.23 | $51.01 | 148.50K |
| 2026-07-29 | $51.31 | +0.57% | $50.66 | $51.45 | $50.56 | 215.40K |
| 2026-07-28 | $51.02 | +4.48% | $49.75 | $51.17 | $49.09 | 355.40K |
| 2026-07-27 | $48.83 | +0.83% | $48.79 | $49.02 | $48.57 | 146.00K |
| 2026-07-24 | $48.43 | +1.62% | $47.87 | $48.62 | $47.78 | 142.30K |
| 2026-07-23 | $47.66 | +0.21% | $46.97 | $47.74 | $46.62 | 150.60K |
| 2026-07-22 | $47.56 | -0.90% | $47.99 | $48.06 | $47.26 | 179.40K |
| 2026-07-21 | $47.99 | -0.97% | $48.22 | $48.50 | $47.78 | 195.80K |
| 2026-07-20 | $48.46 | -0.23% | $48.37 | $48.68 | $48.21 | 117.60K |
| 2026-07-17 | $48.57 | -1.56% | $48.85 | $49.27 | $48.14 | 181.70K |
| 2026-07-16 | $49.34 | +3.16% | $47.95 | $49.39 | $47.69 | 170.70K |
| 2026-07-15 | $47.83 | +1.33% | $47.28 | $48.11 | $47.28 | 132.60K |
| 2026-07-14 | $47.20 | -0.36% | $47.37 | $47.71 | $44.85 | 122.00K |
| 2026-07-13 | $47.37 | +0.85% | $46.97 | $47.60 | $46.96 | 131.80K |
| 2026-07-10 | $46.97 | +0.54% | $46.63 | $47.13 | $45.51 | 121.50K |
| 2026-07-09 | $46.72 | +0.32% | $46.48 | $47.02 | $46.48 | 106.90K |
| 2026-07-08 | $46.57 | -2.29% | $47.57 | $47.57 | $46.43 | 205.00K |
| 2026-07-07 | $47.66 | +0.38% | $47.52 | $47.88 | $47.29 | 202.50K |
| 2026-07-06 | $47.48 | -0.25% | $47.52 | $48.24 | $47.17 | 126.10K |
| 2026-07-02 | $47.60 | -0.96% | $48.11 | $48.35 | $47.30 | 180.30K |
| 2026-07-01 | $48.06 | +1.26% | $47.65 | $48.49 | $47.61 | 229.10K |
| 2026-06-30 | $47.46 | +0.83% | $47.07 | $47.72 | $46.67 | 204.80K |
| 2026-06-29 | $47.07 | -1.22% | $47.43 | $47.46 | $46.89 | 262.10K |
| 2026-06-26 | $47.65 | +1.79% | $47.04 | $48.04 | $46.72 | 1.02M |
| 2026-06-25 | $46.81 | +0.65% | $48.94 | $48.94 | $46.51 | 148.90K |
| 2026-06-24 | $46.51 | +1.31% | $45.97 | $46.70 | $45.82 | 173.40K |
| 2026-06-23 | $45.91 | +1.30% | $45.40 | $46.08 | $45.19 | 159.50K |
| 2026-06-22 | $45.32 | +0.73% | $44.99 | $45.70 | $44.67 | 152.00K |
| 2026-06-18 | $44.99 | +0.67% | $45.13 | $45.59 | $44.73 | 326.40K |
| 2026-06-17 | $44.69 | -1.52% | $45.26 | $45.73 | $44.33 | 137.00K |
| 2026-06-16 | $45.38 | +0.91% | $45.13 | $45.56 | $44.73 | 172.20K |
| 2026-06-15 | $44.97 | -2.05% | $46.00 | $46.07 | $44.79 | 134.90K |
| 2026-06-12 | $45.91 | +1.37% | $45.69 | $46.39 | $45.45 | 133.60K |
| 2026-06-11 | $45.29 | -0.75% | $45.85 | $45.98 | $44.82 | 206.80K |
| 2026-06-10 | $45.63 | +1.54% | $44.92 | $45.89 | $44.84 | 215.90K |
| 2026-06-09 | $44.94 | +1.22% | $44.65 | $45.58 | $44.65 | 136.20K |
| 2026-06-08 | $44.40 | +0.27% | $44.45 | $44.88 | $44.29 | 145.00K |
| 2026-06-05 | $44.28 | +1.30% | $43.59 | $44.66 | $43.59 | 136.10K |
| 2026-06-04 | $43.71 | +2.41% | $43.18 | $43.92 | $43.16 | 194.20K |
| 2026-06-03 | $42.68 | -2.53% | $43.41 | $43.43 | $42.64 | 118.10K |
| 2026-06-02 | $43.79 | +1.39% | $42.99 | $43.96 | $42.99 | 131.30K |
| 2026-06-01 | $43.19 | -1.21% | $43.42 | $43.54 | $42.77 | 102.40K |
| 2026-05-29 | $43.72 | +0.71% | $43.34 | $43.89 | $43.14 | 158.40K |
| 2026-05-28 | $43.41 | -0.16% | $43.48 | $43.48 | $42.92 | 119.20K |
| 2026-05-27 | $43.48 | -0.84% | $43.85 | $44.10 | $43.28 | 99.40K |
| 2026-05-26 | $43.85 | +1.34% | $43.34 | $44.01 | $43.32 | 109.80K |