German American Bancorp Inc. (GABC) Historical Stock Price Data | Complete Trading History - Stocknear

German American Bancorp I...

NASDAQ: GABC · Real-Time Price · USD
39.99
-0.02 (-0.05%)
At close: Sep 26, 2025, 3:59 PM
39.99
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

GABC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 40.03 40.41 39.83 39.99 39.99 -0.05% 81,802
Sep 25, 2025 40.03 40.37 39.85 40.01 40.01 -0.37% 95,900
Sep 24, 2025 40.00 40.33 40.00 40.16 40.16 0.27% 98,000
Sep 23, 2025 40.21 40.91 40.03 40.05 40.05 -0.67% 109,700
Sep 22, 2025 40.51 40.71 40.19 40.32 40.32 -1.18% 116,031
Sep 19, 2025 41.48 41.48 40.72 40.80 40.80 -1.59% 260,908
Sep 18, 2025 40.60 41.59 40.42 41.46 41.46 2.52% 127,508
Sep 17, 2025 40.67 41.37 40.20 40.44 40.44 -0.05% 180,800
Sep 16, 2025 40.80 40.93 40.09 40.46 40.46 -1.10% 134,800
Sep 15, 2025 41.03 41.30 40.60 40.91 40.91 0.00% 192,334
Sep 12, 2025 40.93 41.05 40.53 40.91 40.91 -0.17% 91,300
Sep 11, 2025 40.93 41.13 40.40 40.98 40.98 0.61% 91,900
Sep 10, 2025 40.76 41.01 40.67 40.73 40.73 -0.22% 86,249
Sep 9, 2025 41.64 41.85 40.70 40.82 40.82 -2.34% 118,100
Sep 8, 2025 41.34 41.81 40.90 41.80 41.80 1.24% 127,200
Sep 5, 2025 41.84 42.13 41.10 41.29 41.29 -1.05% 90,136
Sep 4, 2025 41.41 41.73 41.23 41.73 41.73 1.19% 126,200
Sep 3, 2025 41.02 41.63 40.71 41.24 41.24 -0.05% 121,200
Sep 2, 2025 41.36 41.60 40.99 41.26 41.26 -1.24% 140,400
Aug 29, 2025 42.11 42.35 41.73 41.78 41.78 -0.43% 81,615