German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
39.61
+0.81 (2.09%)
At close: May 12, 2025, 4:00 PM
39.61
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.92 | 40.20 | 39.55 | 39.61 | 39.61 | 2.09% | 122,573 |
| May 9, 2025 | 38.82 | 39.00 | 38.47 | 38.80 | 38.80 | -0.74% | 79,121 |
| May 8, 2025 | 38.53 | 39.28 | 38.50 | 39.09 | 38.80 | 1.72% | 85,947 |
| May 7, 2025 | 38.73 | 39.14 | 38.25 | 38.43 | 38.15 | 0.08% | 111,840 |
| May 6, 2025 | 37.62 | 38.74 | 37.62 | 38.40 | 38.12 | -0.44% | 116,582 |
| May 5, 2025 | 38.46 | 39.01 | 38.00 | 38.57 | 38.28 | -0.72% | 80,240 |
| May 2, 2025 | 38.43 | 39.12 | 38.13 | 38.85 | 38.56 | 2.51% | 93,238 |
| May 1, 2025 | 37.85 | 38.19 | 37.23 | 37.90 | 37.62 | -0.03% | 86,070 |
| Apr 30, 2025 | 37.25 | 38.13 | 36.75 | 37.91 | 37.63 | 0.48% | 145,282 |
| Apr 29, 2025 | 36.77 | 37.93 | 36.48 | 37.73 | 37.45 | 2.61% | 144,166 |
| Apr 28, 2025 | 36.67 | 36.99 | 36.39 | 36.77 | 36.50 | 0.68% | 108,861 |
| Apr 25, 2025 | 36.65 | 36.65 | 36.10 | 36.52 | 36.25 | -1.30% | 70,537 |
| Apr 24, 2025 | 36.61 | 37.09 | 36.34 | 37.00 | 36.73 | 0.71% | 111,851 |
| Apr 23, 2025 | 36.80 | 37.50 | 36.43 | 36.74 | 36.47 | 0.99% | 124,457 |
| Apr 22, 2025 | 35.04 | 36.63 | 35.04 | 36.38 | 36.11 | 2.94% | 137,559 |
| Apr 21, 2025 | 35.27 | 35.48 | 35.17 | 35.34 | 35.08 | -0.79% | 114,771 |
| Apr 17, 2025 | 35.41 | 36.20 | 35.41 | 35.62 | 35.36 | 0.17% | 97,149 |
| Apr 16, 2025 | 35.25 | 35.89 | 35.01 | 35.56 | 35.30 | 0.77% | 87,836 |
| Apr 15, 2025 | 34.75 | 35.99 | 34.64 | 35.29 | 35.03 | 2.11% | 154,717 |
| Apr 14, 2025 | 34.51 | 34.74 | 33.98 | 34.56 | 34.30 | 0.32% | 88,543 |
| Apr 11, 2025 | 34.51 | 35.27 | 33.85 | 34.45 | 34.19 | 0.38% | 79,349 |
| Apr 10, 2025 | 35.23 | 35.54 | 33.60 | 34.32 | 34.07 | -4.37% | 108,179 |
| Apr 9, 2025 | 34.40 | 36.94 | 33.91 | 35.89 | 35.62 | 3.28% | 186,003 |
| Apr 8, 2025 | 35.60 | 37.70 | 34.24 | 34.75 | 34.49 | 0.09% | 167,193 |
| Apr 7, 2025 | 34.13 | 36.27 | 33.65 | 34.72 | 34.46 | -0.69% | 223,492 |
| Apr 4, 2025 | 34.39 | 35.12 | 32.75 | 34.96 | 34.70 | -1.55% | 165,614 |
| Apr 3, 2025 | 36.75 | 36.90 | 35.50 | 35.51 | 35.25 | -5.78% | 149,367 |
| Apr 2, 2025 | 37.12 | 37.73 | 37.12 | 37.69 | 37.41 | 0.59% | 81,247 |
| Apr 1, 2025 | 37.97 | 38.30 | 36.97 | 37.47 | 37.19 | -0.08% | 95,240 |
| Mar 31, 2025 | 37.28 | 37.94 | 37.28 | 37.50 | 37.22 | -0.50% | 128,623 |
| Mar 28, 2025 | 38.19 | 38.44 | 37.48 | 37.69 | 37.41 | -1.41% | 71,260 |
| Mar 27, 2025 | 38.13 | 38.45 | 37.94 | 38.23 | 37.95 | 0.47% | 70,238 |
| Mar 26, 2025 | 38.11 | 38.61 | 37.99 | 38.05 | 37.77 | 0.32% | 94,995 |
| Mar 25, 2025 | 38.00 | 38.58 | 37.89 | 37.93 | 37.65 | -1.71% | 128,773 |
| Mar 24, 2025 | 38.48 | 38.90 | 38.15 | 38.59 | 38.30 | 1.02% | 138,567 |
| Mar 21, 2025 | 38.10 | 38.58 | 37.93 | 38.20 | 37.92 | -0.37% | 722,226 |
| Mar 20, 2025 | 38.54 | 39.17 | 38.34 | 38.34 | 38.06 | -1.24% | 177,176 |
| Mar 19, 2025 | 38.76 | 39.32 | 38.63 | 38.82 | 38.53 | -0.03% | 185,071 |
| Mar 18, 2025 | 38.63 | 38.92 | 38.10 | 38.83 | 38.54 | 0.15% | 96,421 |
| Mar 17, 2025 | 38.59 | 39.05 | 38.28 | 38.77 | 38.48 | 0.28% | 89,449 |
| Mar 14, 2025 | 37.95 | 38.74 | 37.95 | 38.66 | 38.37 | 2.41% | 124,871 |
| Mar 13, 2025 | 38.01 | 38.45 | 37.73 | 37.75 | 37.47 | -0.58% | 85,683 |
| Mar 12, 2025 | 37.97 | 38.25 | 37.51 | 37.97 | 37.69 | 0.42% | 99,295 |
| Mar 11, 2025 | 38.26 | 38.47 | 37.70 | 37.81 | 37.53 | -0.71% | 110,368 |
| Mar 10, 2025 | 38.59 | 38.71 | 37.87 | 38.08 | 37.80 | -2.11% | 142,428 |
| Mar 7, 2025 | 38.73 | 39.07 | 38.24 | 38.90 | 38.61 | -0.08% | 109,243 |
| Mar 6, 2025 | 38.65 | 38.93 | 38.33 | 38.93 | 38.64 | 0.08% | 81,403 |
| Mar 5, 2025 | 39.23 | 39.48 | 38.57 | 38.90 | 38.61 | -0.84% | 83,624 |
| Mar 4, 2025 | 39.85 | 40.12 | 39.02 | 39.23 | 38.94 | -2.53% | 171,045 |
| Mar 3, 2025 | 39.62 | 40.33 | 39.00 | 40.25 | 39.95 | 0.83% | 196,245 |