German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.74	40.11	39.42	40.11	40.11	-1.72%	155,209
Mar 5, 2026	41.32	41.32	40.30	40.81	40.81	-1.83%	115,446
Mar 4, 2026	41.76	42.09	41.36	41.57	41.57	0.14%	95,785
Mar 3, 2026	41.06	41.75	40.64	41.51	41.51	-0.98%	156,558
Mar 2, 2026	40.85	42.22	40.72	41.92	41.92	1.40%	110,510
Feb 27, 2026	41.97	43.00	41.15	41.34	41.34	-2.98%	179,898
Feb 26, 2026	42.83	43.44	42.12	42.61	42.61	-0.07%	82,935
Feb 25, 2026	42.48	42.74	41.95	42.64	42.64	1.23%	78,617
Feb 24, 2026	42.19	42.32	41.84	42.12	42.12	0.31%	88,382
Feb 23, 2026	43.47	43.69	41.75	41.99	41.99	-3.85%	114,850
Feb 20, 2026	43.24	43.78	42.95	43.67	43.67	1.16%	99,665
Feb 19, 2026	42.85	43.26	42.65	43.17	43.17	-0.05%	83,224
Feb 18, 2026	43.47	43.98	43.01	43.19	43.19	-0.87%	74,969
Feb 17, 2026	43.30	43.73	43.27	43.57	43.57	0.86%	72,795
Feb 13, 2026	43.06	43.31	42.47	43.20	43.20	0.33%	85,308
Feb 12, 2026	43.53	43.98	42.43	43.06	43.06	-	131,581
Feb 11, 2026	43.59	44.09	42.99	43.06	43.06	-0.46%	145,470
Feb 10, 2026	43.89	44.09	43.00	43.26	43.26	-1.90%	97,176
Feb 9, 2026	44.20	44.53	43.89	44.10	43.79	-0.61%	112,997
Feb 6, 2026	44.78	45.00	44.29	44.37	44.06	0.11%	150,270
Feb 5, 2026	44.15	44.80	43.66	44.32	44.01	0.20%	150,034
Feb 4, 2026	43.46	44.39	42.96	44.23	43.92	2.57%	204,701
Feb 3, 2026	43.00	44.00	42.10	43.12	42.82	-0.19%	184,013
Feb 2, 2026	42.22	43.35	41.99	43.20	42.90	2.69%	156,103
Jan 30, 2026	41.36	42.17	41.05	42.07	41.77	1.25%	176,306
Jan 29, 2026	41.00	42.05	41.00	41.55	41.26	2.14%	328,665
Jan 28, 2026	42.06	42.13	40.62	40.68	40.39	-3.28%	131,031
Jan 27, 2026	41.32	42.84	41.32	42.06	41.76	3.65%	190,438
Jan 26, 2026	40.38	40.73	39.74	40.58	40.29	0.82%	99,506
Jan 23, 2026	41.32	41.40	40.00	40.25	39.97	-3.27%	97,685
Jan 22, 2026	41.58	42.22	41.48	41.61	41.32	0.02%	130,890
Jan 21, 2026	40.02	41.79	40.02	41.60	41.31	4.55%	140,273
Jan 20, 2026	39.80	40.10	39.60	39.79	39.51	-1.29%	81,467
Jan 16, 2026	40.60	40.74	40.21	40.31	40.03	-0.91%	116,973
Jan 15, 2026	39.87	40.94	39.87	40.68	40.39	2.03%	92,535
Jan 14, 2026	39.10	39.88	38.99	39.87	39.59	1.97%	108,706
Jan 13, 2026	39.39	39.47	38.95	39.10	38.83	-0.81%	94,723
Jan 12, 2026	40.00	40.09	39.22	39.42	39.14	-2.01%	108,235
Jan 9, 2026	40.58	40.85	40.20	40.23	39.95	-0.96%	127,182
Jan 8, 2026	39.12	40.78	39.12	40.62	40.33	3.36%	191,108
Jan 7, 2026	39.73	39.73	39.11	39.30	39.02	-1.08%	84,641
Jan 6, 2026	39.34	39.84	39.02	39.73	39.45	0.35%	129,278
Jan 5, 2026	38.74	40.14	38.74	39.59	39.31	1.83%	189,165
Jan 2, 2026	39.21	39.70	38.55	38.88	38.61	-0.77%	144,907
Dec 31, 2025	39.74	39.83	39.14	39.18	38.90	-1.24%	152,480
Dec 30, 2025	39.96	40.04	39.62	39.67	39.39	-0.73%	105,760
Dec 29, 2025	40.17	40.27	39.69	39.96	39.68	-0.40%	93,735
Dec 26, 2025	39.98	40.18	39.85	40.12	39.84	0.48%	103,198
Dec 24, 2025	40.00	40.28	39.82	39.93	39.65	-0.40%	58,821
Dec 23, 2025	40.28	40.52	40.07	40.09	39.81	-0.89%	79,563
Dec 22, 2025	40.74	40.96	40.39	40.45	40.17	-0.59%	90,787
Dec 19, 2025	41.33	41.42	40.44	40.69	40.40	-1.86%	263,939
Dec 18, 2025	41.45	41.65	41.16	41.46	41.17	0.29%	118,920
Dec 17, 2025	41.14	41.59	41.14	41.34	41.05	0.27%	123,270
Dec 16, 2025	41.68	41.75	41.23	41.23	40.94	-1.10%	165,160
Dec 15, 2025	41.18	41.82	40.90	41.69	41.40	1.91%	226,431
Dec 12, 2025	40.87	41.15	40.66	40.91	40.62	0.05%	168,776
Dec 11, 2025	40.50	41.10	40.50	40.89	40.60	0.96%	125,213
Dec 10, 2025	39.65	40.85	39.65	40.50	40.22	2.14%	240,975
Dec 9, 2025	39.52	40.16	39.34	39.65	39.37	0.20%	138,147
Dec 8, 2025	39.84	39.84	39.24	39.57	39.29	-0.13%	137,980
Dec 5, 2025	39.92	40.09	39.56	39.62	39.34	-1.20%	127,694
Dec 4, 2025	40.02	40.34	39.81	40.10	39.82	-0.32%	165,202
Dec 3, 2025	39.62	40.31	39.46	40.23	39.95	1.98%	195,384
Dec 2, 2025	39.95	39.98	39.30	39.45	39.17	-0.58%	164,464
Dec 1, 2025	39.54	40.04	39.54	39.68	39.40	-0.05%	113,597
Nov 28, 2025	39.87	40.20	39.59	39.70	39.42	-0.60%	59,366
Nov 26, 2025	39.99	40.24	39.78	39.94	39.66	-0.72%	91,011
Nov 25, 2025	39.24	40.37	39.24	40.23	39.95	3.00%	103,174
Nov 24, 2025	39.25	39.31	38.91	39.06	38.79	-0.81%	127,695
Nov 21, 2025	38.15	39.73	38.15	39.38	39.10	3.31%	142,977
Nov 20, 2025	38.34	39.35	38.01	38.12	37.85	0.34%	114,353
Nov 19, 2025	38.19	38.55	37.73	37.99	37.72	-0.37%	153,092
Nov 18, 2025	38.13	38.57	38.07	38.13	37.86	0.03%	52,114
Nov 17, 2025	39.24	39.32	38.10	38.12	37.85	-2.78%	78,652
Nov 14, 2025	39.38	39.47	38.68	39.21	38.93	-0.76%	116,486
Nov 13, 2025	39.20	39.71	39.03	39.51	39.23	0.23%	75,875
Nov 12, 2025	39.50	39.95	39.29	39.42	39.14	-0.18%	96,294
Nov 11, 2025	39.64	39.78	39.22	39.49	39.21	-0.08%	57,670
Nov 10, 2025	39.54	39.95	38.91	39.52	39.24	-0.38%	53,426
Nov 7, 2025	39.37	39.79	39.33	39.67	39.10	0.66%	78,039
Nov 6, 2025	39.84	39.84	39.40	39.41	38.85	-1.03%	72,681
Nov 5, 2025	39.09	39.96	39.09	39.82	39.25	1.87%	80,450
Nov 4, 2025	38.82	39.22	38.61	39.09	38.53	0.33%	51,852
Nov 3, 2025	38.35	39.00	38.09	38.96	38.40	1.09%	100,124
Oct 31, 2025	38.42	38.93	38.10	38.54	37.99	-0.70%	94,596
Oct 30, 2025	38.77	39.72	38.77	38.81	38.26	-0.10%	66,626
Oct 29, 2025	39.97	40.51	38.65	38.85	38.29	-3.41%	115,128
Oct 28, 2025	39.45	40.74	39.20	40.22	39.65	2.69%	174,324
Oct 27, 2025	39.30	39.48	39.01	39.17	38.61	-0.37%	103,707
Oct 24, 2025	38.94	39.36	38.59	39.31	38.75	1.89%	71,514
Oct 23, 2025	39.06	39.25	38.51	38.58	38.03	-1.30%	68,096
Oct 22, 2025	38.83	39.46	38.83	39.09	38.53	0.80%	82,259
Oct 21, 2025	38.76	39.17	38.75	38.78	38.23	-0.46%	76,631
Oct 20, 2025	38.29	39.00	38.19	38.96	38.40	2.07%	85,936
Oct 17, 2025	37.94	38.45	37.72	38.17	37.62	1.38%	110,228
Oct 16, 2025	38.79	38.83	37.40	37.65	37.11	-3.29%	178,079
Oct 15, 2025	39.49	39.49	38.65	38.93	38.37	-0.89%	74,088
Oct 14, 2025	37.78	39.46	37.78	39.28	38.72	3.26%	97,234
Oct 13, 2025	37.82	38.11	37.19	38.04	37.50	1.66%	124,139