German American Bancorp I... (GABC)
NASDAQ: GABC
· Real-Time Price · USD
41.20
-0.09 (-0.22%)
At close: Sep 08, 2025, 12:49 PM
GABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 42.14 | 42.16 | 41.74 | 41.96 | 41.96 | 0.07% | 109,942 |
| Aug 27, 2025 | 41.86 | 42.40 | 41.82 | 41.93 | 41.93 | -0.02% | 133,338 |
| Aug 26, 2025 | 41.34 | 42.10 | 41.02 | 41.94 | 41.94 | 1.43% | 138,934 |
| Aug 25, 2025 | 41.72 | 41.77 | 41.35 | 41.35 | 41.35 | -1.05% | 64,000 |
| Aug 22, 2025 | 40.20 | 41.94 | 39.96 | 41.79 | 41.79 | 4.74% | 170,200 |
| Aug 21, 2025 | 39.93 | 40.43 | 39.78 | 39.90 | 39.90 | -0.57% | 74,500 |
| Aug 20, 2025 | 40.13 | 40.66 | 39.90 | 40.13 | 40.13 | 0.27% | 104,300 |
| Aug 19, 2025 | 39.88 | 40.31 | 39.78 | 40.02 | 40.02 | 0.43% | 118,523 |
| Aug 18, 2025 | 39.33 | 39.94 | 39.23 | 39.85 | 39.85 | 1.30% | 93,839 |
| Aug 15, 2025 | 40.15 | 40.15 | 39.34 | 39.34 | 39.34 | -1.75% | 221,200 |
| Aug 14, 2025 | 39.85 | 40.28 | 39.65 | 40.04 | 40.04 | -0.62% | 84,800 |
| 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 |