German American Bancorp, Inc. (GABC)

NASDAQ: GABC · Real-Time Price · USD

43.23

-0.70 (-1.59%)

At close: Apr 28, 2026, 4:00 PM EDT

43.23

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:33 PM EDT

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.26	44.80	43.22	43.23	43.23	-1.59%	165,644
Apr 27, 2026	43.39	44.16	42.25	43.93	43.93	0.92%	118,119
Apr 24, 2026	43.42	43.76	43.22	43.53	43.53	-0.18%	103,474
Apr 23, 2026	43.38	44.56	43.30	43.61	43.61	0.95%	104,305
Apr 22, 2026	43.45	43.62	43.08	43.20	43.20	-0.30%	87,720
Apr 21, 2026	44.40	44.50	43.27	43.33	43.33	-1.86%	118,181
Apr 20, 2026	44.06	44.46	43.91	44.15	44.15	0.02%	83,782
Apr 17, 2026	43.69	44.76	43.66	44.14	44.14	2.25%	137,236
Apr 16, 2026	43.30	43.40	43.04	43.17	43.17	-0.87%	91,472
Apr 15, 2026	43.89	44.15	43.33	43.55	43.55	-0.93%	136,199
Apr 14, 2026	43.65	44.06	43.10	43.96	43.96	0.37%	128,044
Apr 13, 2026	43.82	43.89	42.79	43.80	43.80	-0.57%	118,846
Apr 10, 2026	44.32	44.32	43.66	44.05	44.05	-0.86%	141,943
Apr 9, 2026	43.57	44.53	43.57	44.43	44.43	1.21%	184,811
Apr 8, 2026	43.84	44.21	43.60	43.90	43.90	1.86%	204,147
Apr 7, 2026	42.44	43.15	42.44	43.10	43.10	0.89%	163,451
Apr 6, 2026	42.47	42.89	42.23	42.72	42.72	0.21%	99,344
Apr 2, 2026	41.93	42.68	41.73	42.63	42.63	0.83%	129,933
Apr 1, 2026	42.06	42.52	41.74	42.28	42.28	1.17%	102,178
Mar 31, 2026	41.77	42.10	41.27	41.79	41.79	0.87%	147,219
Mar 30, 2026	41.37	41.55	41.07	41.43	41.43	0.58%	120,956
Mar 27, 2026	41.30	41.47	41.13	41.19	41.19	-0.84%	174,100
Mar 26, 2026	40.90	41.64	40.90	41.54	41.54	0.75%	219,075
Mar 25, 2026	41.69	41.85	41.03	41.23	41.23	-0.22%	148,227
Mar 24, 2026	41.05	42.05	40.99	41.32	41.32	-0.51%	163,912
Mar 23, 2026	41.67	42.18	41.01	41.53	41.53	2.42%	278,257
Mar 20, 2026	40.69	40.95	40.31	40.55	40.55	1.83%	1,451,665
Mar 19, 2026	38.81	40.15	38.77	39.82	39.82	1.89%	231,936
Mar 18, 2026	39.37	39.59	38.75	39.08	39.08	-1.69%	185,876
Mar 17, 2026	40.55	40.61	39.49	39.75	39.75	-1.27%	183,811
Mar 16, 2026	40.38	40.59	39.99	40.26	40.26	0.47%	105,187
Mar 13, 2026	40.29	40.64	39.60	40.07	40.07	0.06%	103,092
Mar 12, 2026	39.10	40.09	39.10	40.05	40.05	0.36%	127,786
Mar 11, 2026	40.11	40.11	39.55	39.90	39.90	-1.02%	93,242
Mar 10, 2026	40.04	40.72	39.53	40.31	40.31	0.67%	151,249
Mar 9, 2026	39.52	40.31	38.65	40.04	40.04	-0.17%	197,487
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%	156,627
Mar 2, 2026	40.85	42.22	40.72	41.92	41.92	1.40%	110,511
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%	72,804
Feb 13, 2026	43.06	43.31	42.47	43.20	43.20	0.33%	85,313
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%	145,475
Feb 10, 2026	43.89	44.09	43.00	43.26	43.26	-1.90%	97,190
Feb 9, 2026	44.20	44.53	43.89	44.10	43.79	-0.61%	113,066
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