German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.15	40.15	39.34	39.34	39.34	-1.75%	221,153
Aug 14, 2025	39.85	40.29	39.65	40.04	40.04	-0.62%	84,765
Aug 13, 2025	39.70	40.35	39.69	40.29	40.29	2.08%	105,214
Aug 12, 2025	38.43	39.49	38.43	39.47	39.47	3.35%	95,640
Aug 11, 2025	38.27	38.27	37.86	38.19	38.19	-	64,737
Aug 8, 2025	38.16	38.35	38.00	38.19	38.19	-0.03%	55,403
Aug 7, 2025	38.86	38.86	38.20	38.20	37.91	-1.09%	87,916
Aug 6, 2025	38.49	38.90	38.32	38.62	38.33	0.55%	116,293
Aug 5, 2025	37.95	38.43	37.40	38.41	38.12	1.32%	154,652
Aug 4, 2025	37.71	38.05	37.45	37.91	37.62	0.80%	87,570
Aug 1, 2025	38.14	38.14	36.57	37.61	37.33	-2.11%	130,268
Jul 31, 2025	38.54	39.32	38.07	38.42	38.13	-1.08%	134,667
Jul 30, 2025	40.19	40.50	38.74	38.84	38.55	-3.38%	106,519
Jul 29, 2025	40.60	40.81	40.10	40.20	39.90	0.07%	113,805
Jul 28, 2025	39.93	40.35	39.62	40.17	39.87	0.63%	96,370
Jul 25, 2025	39.88	39.94	39.46	39.92	39.62	-0.08%	122,411
Jul 24, 2025	40.37	40.70	39.83	39.95	39.65	-1.77%	91,913
Jul 23, 2025	41.00	41.00	40.31	40.67	40.36	-0.22%	78,423
Jul 22, 2025	40.76	41.30	40.75	40.76	40.45	-0.20%	122,006
Jul 21, 2025	40.87	41.36	40.59	40.84	40.53	-0.07%	94,160
Jul 18, 2025	41.05	41.15	40.40	40.87	40.56	0.20%	127,941
Jul 17, 2025	40.10	40.87	36.92	40.79	40.48	1.54%	143,891
Jul 16, 2025	39.75	40.33	38.74	40.17	39.87	1.34%	156,971
Jul 15, 2025	40.96	40.96	39.58	39.64	39.34	-3.22%	144,225
Jul 14, 2025	40.32	41.03	38.69	40.96	40.65	1.46%	118,825
Jul 11, 2025	40.80	41.01	40.30	40.37	40.07	-1.80%	123,465
Jul 10, 2025	40.70	41.30	40.70	41.11	40.80	0.54%	116,782
Jul 9, 2025	41.21	41.21	40.51	40.89	40.58	-0.15%	96,108
Jul 8, 2025	40.89	41.21	40.80	40.95	40.64	0.27%	218,729
Jul 7, 2025	40.43	41.00	40.32	40.84	40.53	0.32%	213,408
Jul 3, 2025	40.44	40.88	40.16	40.71	40.40	1.24%	75,444
Jul 2, 2025	39.56	40.25	39.56	40.21	39.91	0.68%	197,851
Jul 1, 2025	38.45	40.16	38.45	39.94	39.64	3.71%	168,158
Jun 30, 2025	39.34	39.43	37.84	38.51	38.22	-1.48%	132,938
Jun 27, 2025	39.20	39.45	38.90	39.09	38.80	-0.26%	1,420,775
Jun 26, 2025	38.39	39.25	38.34	39.19	38.90	2.19%	128,055
Jun 25, 2025	38.29	38.60	37.73	38.35	38.06	-0.31%	149,418
Jun 24, 2025	38.08	38.55	38.03	38.47	38.18	1.66%	204,612
Jun 23, 2025	36.76	37.85	36.65	37.84	37.56	2.60%	183,716
Jun 20, 2025	37.07	37.40	36.68	36.88	36.60	0.22%	448,730
Jun 18, 2025	36.71	37.10	36.55	36.80	36.52	-0.16%	183,748
Jun 17, 2025	36.72	37.03	36.66	36.86	36.58	-0.24%	193,962
Jun 16, 2025	37.69	38.07	36.87	36.95	36.67	-1.12%	158,775
Jun 13, 2025	37.93	38.17	37.29	37.37	37.09	-2.66%	118,326
Jun 12, 2025	38.33	38.46	38.09	38.39	38.10	-0.42%	101,237
Jun 11, 2025	39.05	39.20	38.47	38.55	38.26	-0.95%	105,096
Jun 10, 2025	38.47	39.17	38.37	38.92	38.63	1.38%	114,030
Jun 9, 2025	38.46	38.79	37.99	38.39	38.10	0.37%	144,947
Jun 6, 2025	38.06	38.30	37.24	38.25	37.96	1.78%	108,050
Jun 5, 2025	37.66	37.97	36.97	37.58	37.30	-0.27%	87,654