German American Bancorp I... (GABC)
NASDAQ: GABC
· Real-Time Price · USD
39.55
-0.49 (-1.22%)
At close: Aug 15, 2025, 1:06 PM
GABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.85 | 40.28 | 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 | 0.00% | 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% | 116,300 |
| Aug 5, 2025 | 37.95 | 38.43 | 37.40 | 38.41 | 38.12 | 1.32% | 154,700 |
| Aug 4, 2025 | 37.71 | 38.05 | 37.45 | 37.91 | 37.62 | 0.80% | 87,600 |
| Aug 1, 2025 | 38.14 | 38.14 | 36.56 | 37.61 | 37.32 | -2.11% | 130,300 |
| Jul 31, 2025 | 38.54 | 39.32 | 38.07 | 38.42 | 38.13 | -1.08% | 134,700 |
| 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 | 39.89 | 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% | 94,200 |
| Jul 18, 2025 | 41.05 | 41.15 | 40.39 | 40.87 | 40.56 | 0.20% | 127,941 |