German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
39.61
-0.49 (-1.22%)
At close: Dec 5, 2025, 4:00 PM EST
39.62
+0.01 (0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.92 | 40.09 | 39.56 | 39.62 | 39.62 | -1.20% | 127,666 |
| Dec 4, 2025 | 40.02 | 40.34 | 39.81 | 40.10 | 40.10 | -0.32% | 165,202 |
| Dec 3, 2025 | 39.62 | 40.31 | 39.46 | 40.23 | 40.23 | 1.98% | 195,384 |
| Dec 2, 2025 | 39.95 | 39.98 | 39.30 | 39.45 | 39.45 | -0.58% | 164,464 |
| Dec 1, 2025 | 39.54 | 40.04 | 39.54 | 39.68 | 39.68 | -0.05% | 113,597 |
| Nov 28, 2025 | 39.87 | 40.20 | 39.59 | 39.70 | 39.70 | -0.60% | 59,366 |
| Nov 26, 2025 | 39.99 | 40.24 | 39.78 | 39.94 | 39.94 | -0.72% | 91,011 |
| Nov 25, 2025 | 39.24 | 40.37 | 39.24 | 40.23 | 40.23 | 3.00% | 103,174 |
| Nov 24, 2025 | 39.25 | 39.31 | 38.91 | 39.06 | 39.06 | -0.81% | 127,496 |
| Nov 21, 2025 | 38.15 | 39.73 | 38.15 | 39.38 | 39.38 | 3.31% | 142,977 |
| Nov 20, 2025 | 38.34 | 39.35 | 38.01 | 38.12 | 38.12 | 0.34% | 114,353 |
| Nov 19, 2025 | 38.19 | 38.55 | 37.73 | 37.99 | 37.99 | -0.37% | 153,092 |
| Nov 18, 2025 | 38.13 | 38.57 | 38.07 | 38.13 | 38.13 | 0.03% | 52,114 |
| Nov 17, 2025 | 39.24 | 39.32 | 38.10 | 38.12 | 38.12 | -2.78% | 78,652 |
| Nov 14, 2025 | 39.38 | 39.47 | 38.68 | 39.21 | 39.21 | -0.76% | 116,486 |
| Nov 13, 2025 | 39.20 | 39.71 | 39.03 | 39.51 | 39.51 | 0.23% | 75,875 |
| Nov 12, 2025 | 39.50 | 39.95 | 39.29 | 39.42 | 39.42 | -0.18% | 96,294 |
| Nov 11, 2025 | 39.64 | 39.78 | 39.22 | 39.49 | 39.49 | -0.08% | 57,670 |
| Nov 10, 2025 | 39.54 | 39.95 | 38.91 | 39.52 | 39.52 | -0.38% | 53,426 |
| Nov 7, 2025 | 39.37 | 39.79 | 39.33 | 39.67 | 39.38 | 0.66% | 78,039 |
| Nov 6, 2025 | 39.84 | 39.84 | 39.40 | 39.41 | 39.12 | -1.03% | 72,681 |
| Nov 5, 2025 | 39.09 | 39.96 | 39.09 | 39.82 | 39.53 | 1.87% | 80,450 |
| Nov 4, 2025 | 38.82 | 39.22 | 38.61 | 39.09 | 38.80 | 0.33% | 51,852 |
| Nov 3, 2025 | 38.35 | 39.00 | 38.09 | 38.96 | 38.68 | 1.09% | 100,124 |
| Oct 31, 2025 | 38.42 | 38.93 | 38.10 | 38.54 | 38.26 | -0.70% | 94,596 |
| Oct 30, 2025 | 38.77 | 39.72 | 38.77 | 38.81 | 38.53 | -0.10% | 66,626 |
| Oct 29, 2025 | 39.97 | 40.51 | 38.65 | 38.85 | 38.57 | -3.41% | 115,128 |
| Oct 28, 2025 | 39.45 | 40.74 | 39.20 | 40.22 | 39.93 | 2.69% | 174,324 |
| Oct 27, 2025 | 39.30 | 39.48 | 39.01 | 39.17 | 38.88 | -0.37% | 103,707 |
| Oct 24, 2025 | 38.94 | 39.36 | 38.59 | 39.31 | 39.02 | 1.89% | 71,514 |
| Oct 23, 2025 | 39.06 | 39.25 | 38.51 | 38.58 | 38.30 | -1.30% | 68,096 |
| Oct 22, 2025 | 38.83 | 39.46 | 38.83 | 39.09 | 38.80 | 0.80% | 82,259 |
| Oct 21, 2025 | 38.76 | 39.17 | 38.75 | 38.78 | 38.50 | -0.46% | 76,631 |
| Oct 20, 2025 | 38.29 | 39.00 | 38.19 | 38.96 | 38.68 | 2.07% | 85,936 |
| Oct 17, 2025 | 37.94 | 38.45 | 37.72 | 38.17 | 37.89 | 1.38% | 110,228 |
| Oct 16, 2025 | 38.79 | 38.83 | 37.40 | 37.65 | 37.37 | -3.29% | 178,079 |
| Oct 15, 2025 | 39.49 | 39.49 | 38.65 | 38.93 | 38.65 | -0.89% | 74,088 |
| Oct 14, 2025 | 37.78 | 39.46 | 37.78 | 39.28 | 38.99 | 3.26% | 97,234 |
| Oct 13, 2025 | 37.82 | 38.11 | 37.19 | 38.04 | 37.76 | 1.66% | 124,139 |
| Oct 10, 2025 | 38.41 | 38.91 | 37.35 | 37.42 | 37.15 | -2.70% | 114,208 |
| Oct 9, 2025 | 38.68 | 38.72 | 38.32 | 38.46 | 38.18 | -0.80% | 68,332 |
| Oct 8, 2025 | 39.09 | 39.09 | 38.65 | 38.77 | 38.49 | -0.41% | 60,878 |
| Oct 7, 2025 | 39.50 | 39.80 | 38.89 | 38.93 | 38.65 | -1.37% | 97,601 |
| Oct 6, 2025 | 39.32 | 39.73 | 38.87 | 39.47 | 39.18 | 0.87% | 124,830 |
| Oct 3, 2025 | 38.97 | 39.85 | 38.94 | 39.13 | 38.84 | 0.85% | 93,322 |
| Oct 2, 2025 | 38.86 | 38.96 | 38.46 | 38.80 | 38.52 | -0.54% | 149,949 |
| Oct 1, 2025 | 38.97 | 39.43 | 38.64 | 39.01 | 38.72 | -0.66% | 98,312 |
| Sep 30, 2025 | 39.15 | 39.38 | 38.94 | 39.27 | 38.98 | -0.08% | 94,570 |
| Sep 29, 2025 | 39.99 | 39.99 | 39.20 | 39.30 | 39.01 | -1.73% | 85,735 |
| Sep 26, 2025 | 40.03 | 40.41 | 39.83 | 39.99 | 39.70 | -0.05% | 81,802 |