German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
39.61
-0.49 (-1.22%)
At close: Dec 5, 2025, 4:00 PM EST
39.62
+0.01 (0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.92 | 40.09 | 39.56 | 39.62 | 39.62 | -1.20% | 127,666 |
| Dec 4, 2025 | 40.02 | 40.34 | 39.81 | 40.10 | 40.10 | -0.32% | 165,202 |
| Dec 3, 2025 | 39.62 | 40.31 | 39.46 | 40.23 | 40.23 | 1.98% | 195,384 |
| Dec 2, 2025 | 39.95 | 39.98 | 39.30 | 39.45 | 39.45 | -0.58% | 164,464 |
| Dec 1, 2025 | 39.54 | 40.04 | 39.54 | 39.68 | 39.68 | -0.05% | 113,597 |
| Nov 28, 2025 | 39.87 | 40.20 | 39.59 | 39.70 | 39.70 | -0.60% | 59,366 |
| Nov 26, 2025 | 39.99 | 40.24 | 39.78 | 39.94 | 39.94 | -0.72% | 91,011 |
| Nov 25, 2025 | 39.24 | 40.37 | 39.24 | 40.23 | 40.23 | 3.00% | 103,174 |
| Nov 24, 2025 | 39.25 | 39.31 | 38.91 | 39.06 | 39.06 | -0.81% | 127,496 |
| Nov 21, 2025 | 38.15 | 39.73 | 38.15 | 39.38 | 39.38 | 3.31% | 142,977 |
| Nov 20, 2025 | 38.34 | 39.35 | 38.01 | 38.12 | 38.12 | 0.34% | 114,353 |
| Nov 19, 2025 | 38.19 | 38.55 | 37.73 | 37.99 | 37.99 | -0.37% | 153,092 |
| Nov 18, 2025 | 38.13 | 38.57 | 38.07 | 38.13 | 38.13 | 0.03% | 52,114 |
| Nov 17, 2025 | 39.24 | 39.32 | 38.10 | 38.12 | 38.12 | -2.78% | 78,652 |
| Nov 14, 2025 | 39.38 | 39.47 | 38.68 | 39.21 | 39.21 | -0.76% | 116,486 |
| Nov 13, 2025 | 39.20 | 39.71 | 39.03 | 39.51 | 39.51 | 0.23% | 75,875 |
| Nov 12, 2025 | 39.50 | 39.95 | 39.29 | 39.42 | 39.42 | -0.18% | 96,294 |
| Nov 11, 2025 | 39.64 | 39.78 | 39.22 | 39.49 | 39.49 | -0.08% | 57,670 |
| Nov 10, 2025 | 39.54 | 39.95 | 38.91 | 39.52 | 39.52 | -0.38% | 53,426 |
| Nov 7, 2025 | 39.37 | 39.79 | 39.33 | 39.67 | 39.38 | 0.66% | 78,039 |
| Nov 6, 2025 | 39.84 | 39.84 | 39.40 | 39.41 | 39.12 | -1.03% | 72,681 |
| Nov 5, 2025 | 39.09 | 39.96 | 39.09 | 39.82 | 39.53 | 1.87% | 80,450 |
| Nov 4, 2025 | 38.82 | 39.22 | 38.61 | 39.09 | 38.80 | 0.33% | 51,852 |
| Nov 3, 2025 | 38.35 | 39.00 | 38.09 | 38.96 | 38.68 | 1.09% | 100,124 |
| Oct 31, 2025 | 38.42 | 38.93 | 38.10 | 38.54 | 38.26 | -0.70% | 94,596 |
| Oct 30, 2025 | 38.77 | 39.72 | 38.77 | 38.81 | 38.53 | -0.10% | 66,626 |
| Oct 29, 2025 | 39.97 | 40.51 | 38.65 | 38.85 | 38.57 | -3.41% | 115,128 |
| Oct 28, 2025 | 39.45 | 40.74 | 39.20 | 40.22 | 39.93 | 2.69% | 174,324 |
| Oct 27, 2025 | 39.30 | 39.48 | 39.01 | 39.17 | 38.88 | -0.37% | 103,707 |
| Oct 24, 2025 | 38.94 | 39.36 | 38.59 | 39.31 | 39.02 | 1.89% | 71,514 |
| Oct 23, 2025 | 39.06 | 39.25 | 38.51 | 38.58 | 38.30 | -1.30% | 68,096 |
| Oct 22, 2025 | 38.83 | 39.46 | 38.83 | 39.09 | 38.80 | 0.80% | 82,259 |
| Oct 21, 2025 | 38.76 | 39.17 | 38.75 | 38.78 | 38.50 | -0.46% | 76,631 |
| Oct 20, 2025 | 38.29 | 39.00 | 38.19 | 38.96 | 38.68 | 2.07% | 85,936 |
| Oct 17, 2025 | 37.94 | 38.45 | 37.72 | 38.17 | 37.89 | 1.38% | 110,228 |
| Oct 16, 2025 | 38.79 | 38.83 | 37.40 | 37.65 | 37.37 | -3.29% | 178,079 |
| Oct 15, 2025 | 39.49 | 39.49 | 38.65 | 38.93 | 38.65 | -0.89% | 74,088 |
| Oct 14, 2025 | 37.78 | 39.46 | 37.78 | 39.28 | 38.99 | 3.26% | 97,234 |
| Oct 13, 2025 | 37.82 | 38.11 | 37.19 | 38.04 | 37.76 | 1.66% | 124,139 |
| Oct 10, 2025 | 38.41 | 38.91 | 37.35 | 37.42 | 37.15 | -2.70% | 114,208 |
| Oct 9, 2025 | 38.68 | 38.72 | 38.32 | 38.46 | 38.18 | -0.80% | 68,332 |
| Oct 8, 2025 | 39.09 | 39.09 | 38.65 | 38.77 | 38.49 | -0.41% | 60,878 |
| Oct 7, 2025 | 39.50 | 39.80 | 38.89 | 38.93 | 38.65 | -1.37% | 97,601 |
| Oct 6, 2025 | 39.32 | 39.73 | 38.87 | 39.47 | 39.18 | 0.87% | 124,830 |
| Oct 3, 2025 | 38.97 | 39.85 | 38.94 | 39.13 | 38.84 | 0.85% | 93,322 |
| Oct 2, 2025 | 38.86 | 38.96 | 38.46 | 38.80 | 38.52 | -0.54% | 149,949 |
| Oct 1, 2025 | 38.97 | 39.43 | 38.64 | 39.01 | 38.72 | -0.66% | 98,312 |
| Sep 30, 2025 | 39.15 | 39.38 | 38.94 | 39.27 | 38.98 | -0.08% | 94,570 |
| Sep 29, 2025 | 39.99 | 39.99 | 39.20 | 39.30 | 39.01 | -1.73% | 85,735 |
| Sep 26, 2025 | 40.03 | 40.41 | 39.83 | 39.99 | 39.70 | -0.05% | 81,802 |
| Sep 25, 2025 | 40.03 | 40.37 | 39.85 | 40.01 | 39.72 | -0.37% | 95,854 |
| Sep 24, 2025 | 40.00 | 40.33 | 40.00 | 40.16 | 39.87 | 0.27% | 97,952 |
| Sep 23, 2025 | 40.21 | 40.91 | 40.03 | 40.05 | 39.76 | -0.67% | 109,666 |
| Sep 22, 2025 | 40.51 | 40.71 | 40.19 | 40.32 | 40.03 | -1.18% | 116,031 |
| Sep 19, 2025 | 41.48 | 41.48 | 40.72 | 40.80 | 40.50 | -1.59% | 260,908 |
| Sep 18, 2025 | 40.60 | 41.59 | 40.42 | 41.46 | 41.16 | 2.52% | 127,508 |
| Sep 17, 2025 | 40.67 | 41.37 | 40.20 | 40.44 | 40.14 | -0.05% | 180,775 |
| Sep 16, 2025 | 40.80 | 40.93 | 40.09 | 40.46 | 40.16 | -1.10% | 134,790 |
| Sep 15, 2025 | 41.03 | 41.30 | 40.60 | 40.91 | 40.61 | - | 192,334 |
| Sep 12, 2025 | 40.93 | 41.05 | 40.53 | 40.91 | 40.61 | -0.17% | 91,299 |
| Sep 11, 2025 | 40.93 | 41.13 | 40.40 | 40.98 | 40.68 | 0.61% | 91,873 |
| Sep 10, 2025 | 40.76 | 41.01 | 40.67 | 40.73 | 40.43 | -0.22% | 86,249 |
| Sep 9, 2025 | 41.64 | 41.85 | 40.70 | 40.82 | 40.52 | -2.34% | 118,089 |
| Sep 8, 2025 | 41.34 | 41.81 | 40.90 | 41.80 | 41.49 | 1.24% | 127,170 |
| Sep 5, 2025 | 41.84 | 42.13 | 41.10 | 41.29 | 40.99 | -1.05% | 90,136 |
| Sep 4, 2025 | 41.41 | 41.73 | 41.23 | 41.73 | 41.42 | 1.20% | 126,189 |
| Sep 3, 2025 | 41.02 | 41.63 | 40.71 | 41.24 | 40.93 | -0.06% | 121,163 |
| Sep 2, 2025 | 41.36 | 41.60 | 40.99 | 41.26 | 40.96 | -1.24% | 140,357 |
| Aug 29, 2025 | 42.11 | 42.35 | 41.73 | 41.78 | 41.47 | -0.43% | 81,615 |
| Aug 28, 2025 | 42.14 | 42.16 | 41.74 | 41.96 | 41.65 | 0.07% | 109,942 |
| Aug 27, 2025 | 41.86 | 42.40 | 41.82 | 41.93 | 41.62 | -0.02% | 133,338 |
| Aug 26, 2025 | 41.34 | 42.10 | 41.02 | 41.94 | 41.63 | 1.43% | 138,934 |
| Aug 25, 2025 | 41.72 | 41.77 | 41.35 | 41.35 | 41.05 | -1.05% | 63,966 |
| Aug 22, 2025 | 40.20 | 41.94 | 39.96 | 41.79 | 41.48 | 4.74% | 170,164 |
| Aug 21, 2025 | 39.93 | 40.43 | 39.78 | 39.90 | 39.61 | -0.57% | 74,452 |
| Aug 20, 2025 | 40.13 | 40.66 | 39.90 | 40.13 | 39.84 | 0.27% | 104,273 |
| Aug 19, 2025 | 39.88 | 40.31 | 39.78 | 40.02 | 39.73 | 0.43% | 118,523 |
| Aug 18, 2025 | 39.33 | 39.94 | 39.23 | 39.85 | 39.56 | 1.30% | 93,839 |
| Aug 15, 2025 | 40.15 | 40.15 | 39.34 | 39.34 | 39.05 | -1.75% | 221,153 |
| Aug 14, 2025 | 39.85 | 40.29 | 39.65 | 40.04 | 39.75 | -0.62% | 84,765 |
| Aug 13, 2025 | 39.70 | 40.35 | 39.69 | 40.29 | 40.00 | 2.08% | 105,214 |
| Aug 12, 2025 | 38.43 | 39.49 | 38.43 | 39.47 | 39.18 | 3.35% | 95,640 |
| Aug 11, 2025 | 38.27 | 38.27 | 37.86 | 38.19 | 37.91 | - | 64,737 |
| Aug 8, 2025 | 38.16 | 38.35 | 38.00 | 38.19 | 37.91 | -0.03% | 55,403 |
| Aug 7, 2025 | 38.86 | 38.86 | 38.20 | 38.20 | 37.63 | -1.09% | 87,916 |
| Aug 6, 2025 | 38.49 | 38.90 | 38.32 | 38.62 | 38.05 | 0.55% | 116,293 |
| Aug 5, 2025 | 37.95 | 38.43 | 37.40 | 38.41 | 37.84 | 1.32% | 154,652 |
| Aug 4, 2025 | 37.71 | 38.05 | 37.45 | 37.91 | 37.35 | 0.80% | 87,570 |
| Aug 1, 2025 | 38.14 | 38.14 | 36.57 | 37.61 | 37.05 | -2.11% | 130,268 |
| Jul 31, 2025 | 38.54 | 39.32 | 38.07 | 38.42 | 37.85 | -1.08% | 134,667 |
| Jul 30, 2025 | 40.19 | 40.50 | 38.74 | 38.84 | 38.26 | -3.38% | 106,519 |
| Jul 29, 2025 | 40.60 | 40.81 | 40.10 | 40.20 | 39.60 | 0.07% | 113,805 |
| Jul 28, 2025 | 39.93 | 40.35 | 39.62 | 40.17 | 39.57 | 0.63% | 96,370 |
| Jul 25, 2025 | 39.88 | 39.94 | 39.46 | 39.92 | 39.33 | -0.08% | 122,411 |
| Jul 24, 2025 | 40.37 | 40.70 | 39.83 | 39.95 | 39.36 | -1.77% | 91,913 |
| Jul 23, 2025 | 41.00 | 41.00 | 40.31 | 40.67 | 40.07 | -0.22% | 78,423 |
| Jul 22, 2025 | 40.76 | 41.30 | 40.75 | 40.76 | 40.15 | -0.20% | 122,006 |
| Jul 21, 2025 | 40.87 | 41.36 | 40.59 | 40.84 | 40.23 | -0.07% | 94,160 |
| Jul 18, 2025 | 41.05 | 41.15 | 40.40 | 40.87 | 40.26 | 0.20% | 127,941 |
| Jul 17, 2025 | 40.10 | 40.87 | 36.92 | 40.79 | 40.18 | 1.54% | 143,891 |