German American Bancorp I... (GABC)
40.30
0.38 (0.95%)
At close: Mar 03, 2025, 3:59 PM
40.25
-0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
GABC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 39.62 | 40.33 | 39.00 | 40.25 | 0.33 | 0.83% | 196,245 |
| Feb 28, 2025 | 39.88 | 40.08 | 39.60 | 39.92 | 0.32 | 0.81% | 153,800 |
| Feb 27, 2025 | 39.05 | 39.78 | 39.01 | 39.60 | 0.41 | 1.05% | 122,809 |
| Feb 26, 2025 | 39.25 | 39.90 | 38.91 | 39.19 | -0.46 | -1.16% | 91,810 |
| Feb 25, 2025 | 40.00 | 40.03 | 39.42 | 39.65 | 0.15 | 0.38% | 115,235 |
| Feb 24, 2025 | 39.52 | 39.86 | 38.99 | 39.50 | 0.23 | 0.59% | 105,700 |
| Feb 21, 2025 | 40.14 | 40.57 | 39.16 | 39.27 | -0.55 | -1.38% | 128,013 |
| Feb 20, 2025 | 39.76 | 40.07 | 39.22 | 39.82 | -0.13 | -0.33% | 121,107 |
| Feb 19, 2025 | 40.02 | 40.10 | 39.69 | 39.95 | -0.20 | -0.50% | 112,000 |
| Feb 18, 2025 | 40.44 | 40.48 | 40.00 | 40.15 | -0.18 | -0.45% | 108,418 |
| Feb 14, 2025 | 40.71 | 40.96 | 40.11 | 40.33 | -0.20 | -0.49% | 60,900 |
| Feb 13, 2025 | 40.55 | 40.59 | 39.91 | 40.53 | 0.25 | 0.62% | 80,400 |
| Feb 12, 2025 | 40.27 | 40.66 | 39.99 | 40.28 | -0.64 | -1.56% | 96,126 |
| Feb 11, 2025 | 39.80 | 40.92 | 39.68 | 40.92 | 0.98 | 2.45% | 129,300 |
| Feb 10, 2025 | 40.25 | 40.25 | 39.49 | 39.94 | -0.39 | -0.97% | 117,300 |
| Feb 7, 2025 | 41.17 | 41.17 | 39.95 | 40.33 | -0.94 | -2.28% | 156,800 |
| Feb 6, 2025 | 41.37 | 41.50 | 40.95 | 41.27 | 0.05 | 0.12% | 154,042 |
| Feb 5, 2025 | 41.44 | 41.75 | 40.35 | 41.22 | -0.17 | -0.41% | 182,613 |
| Feb 4, 2025 | 40.75 | 41.52 | 40.75 | 41.39 | 0.43 | 1.05% | 79,235 |
| Feb 3, 2025 | 40.53 | 40.99 | 40.16 | 40.96 | -0.37 | -0.90% | 88,700 |
| Jan 31, 2025 | 41.82 | 42.04 | 40.90 | 41.33 | -0.13 | -0.31% | 112,700 |
| Jan 30, 2025 | 43.20 | 43.20 | 41.03 | 41.46 | -0.25 | -0.60% | 550,200 |
| Jan 29, 2025 | 41.23 | 42.28 | 39.78 | 41.71 | 0.01 | 0.02% | 85,000 |
| Jan 28, 2025 | 40.34 | 41.78 | 40.20 | 41.70 | 1.76 | 4.41% | 114,527 |
| Jan 27, 2025 | 39.23 | 40.12 | 39.23 | 39.94 | 0.71 | 1.81% | 105,900 |
| Jan 24, 2025 | 38.47 | 39.34 | 38.10 | 39.23 | 0.41 | 1.06% | 93,931 |
| Jan 23, 2025 | 38.62 | 39.08 | 38.02 | 38.82 | -0.03 | -0.08% | 71,900 |
| Jan 22, 2025 | 39.53 | 39.53 | 38.75 | 38.85 | -0.91 | -2.29% | 83,847 |
| Jan 21, 2025 | 39.98 | 40.59 | 39.64 | 39.76 | 0.01 | 0.03% | 58,300 |
| Jan 17, 2025 | 39.74 | 40.17 | 39.41 | 39.75 | 0.28 | 0.71% | 69,500 |
| Jan 16, 2025 | 39.72 | 40.01 | 39.08 | 39.47 | -0.49 | -1.23% | 86,613 |
| Jan 15, 2025 | 40.26 | 40.34 | 39.57 | 39.96 | 0.70 | 1.78% | 95,442 |
| Jan 14, 2025 | 38.52 | 39.29 | 38.38 | 39.26 | 1.09 | 2.86% | 101,138 |
| Jan 13, 2025 | 37.17 | 38.49 | 37.10 | 38.17 | 0.79 | 2.11% | 107,600 |
| Jan 10, 2025 | 37.67 | 37.67 | 36.84 | 37.38 | -0.93 | -2.43% | 131,448 |
| Jan 8, 2025 | 38.19 | 38.61 | 37.83 | 38.31 | -0.01 | -0.03% | 85,129 |
| Jan 7, 2025 | 38.47 | 38.77 | 37.87 | 38.32 | -0.19 | -0.49% | 84,549 |
| Jan 6, 2025 | 39.09 | 39.28 | 38.51 | 38.51 | -0.55 | -1.41% | 72,900 |
| Jan 3, 2025 | 39.00 | 39.60 | 38.28 | 39.06 | 0.21 | 0.54% | 81,900 |
| Jan 2, 2025 | 40.42 | 40.87 | 38.85 | 38.85 | -1.37 | -3.41% | 86,600 |
| Dec 31, 2024 | 40.85 | 41.07 | 40.17 | 40.22 | -0.32 | -0.79% | 63,718 |
| Dec 30, 2024 | 40.36 | 40.68 | 39.87 | 40.54 | -0.02 | -0.05% | 119,713 |
| Dec 27, 2024 | 40.81 | 41.12 | 40.24 | 40.56 | -0.55 | -1.34% | 534,330 |
| Dec 26, 2024 | 40.69 | 41.25 | 40.50 | 41.11 | 0.15 | 0.37% | 62,500 |
| Dec 24, 2024 | 40.86 | 41.06 | 40.59 | 40.96 | 0.24 | 0.59% | 31,016 |
| Dec 23, 2024 | 41.00 | 41.29 | 40.65 | 40.72 | -0.49 | -1.19% | 89,303 |
| Dec 20, 2024 | 40.45 | 41.71 | 40.31 | 41.21 | 0.21 | 0.51% | 267,846 |
| Dec 19, 2024 | 41.87 | 42.48 | 40.99 | 41.00 | -0.37 | -0.89% | 71,607 |
| Dec 18, 2024 | 43.83 | 43.96 | 41.05 | 41.37 | -2.44 | -5.57% | 133,016 |
| Dec 17, 2024 | 44.14 | 44.55 | 43.61 | 43.81 | -0.67 | -1.51% | 88,700 |