German American Bancorp, Inc. (GABC)

NASDAQ: GABC · Real-Time Price · USD

47.65

+0.84 (1.79%)

At close: Jun 26, 2026, 4:00 PM EDT

47.65

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

German American Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.04	48.04	46.72	47.65	47.65	1.79%	1,011,408
Jun 25, 2026	48.94	48.94	46.51	46.81	46.81	0.65%	148,888
Jun 24, 2026	45.97	46.70	45.82	46.51	46.51	1.31%	173,436
Jun 23, 2026	45.40	46.08	45.19	45.91	45.91	1.30%	159,493
Jun 22, 2026	44.99	45.70	44.67	45.32	45.32	0.73%	152,120
Jun 18, 2026	45.13	45.59	44.73	44.99	44.99	0.67%	326,368
Jun 17, 2026	45.26	45.73	44.33	44.69	44.69	-1.52%	137,020
Jun 16, 2026	45.13	45.56	44.73	45.38	45.38	0.91%	172,196
Jun 15, 2026	46.00	46.07	44.79	44.97	44.97	-2.05%	134,933
Jun 12, 2026	45.69	46.39	45.45	45.91	45.91	1.37%	133,577
Jun 11, 2026	45.85	45.98	44.82	45.29	45.29	-0.75%	206,828
Jun 10, 2026	44.92	45.89	44.84	45.63	45.63	1.54%	215,922
Jun 9, 2026	44.65	45.58	44.65	44.94	44.94	1.22%	136,196
Jun 8, 2026	44.45	44.88	44.29	44.40	44.40	0.27%	145,014
Jun 5, 2026	43.59	44.66	43.59	44.28	44.28	1.30%	136,087
Jun 4, 2026	43.18	43.92	43.16	43.71	43.71	2.41%	194,239
Jun 3, 2026	43.41	43.43	42.64	42.68	42.68	-2.53%	118,083
Jun 2, 2026	42.99	43.96	42.99	43.79	43.79	1.39%	131,338
Jun 1, 2026	43.42	43.54	42.77	43.19	43.19	-1.21%	102,379
May 29, 2026	43.34	43.89	43.14	43.72	43.72	0.71%	158,434
May 28, 2026	43.48	43.48	42.92	43.41	43.41	-0.16%	119,207
May 27, 2026	43.85	44.10	43.28	43.48	43.48	-0.84%	99,367
May 26, 2026	43.34	44.01	43.32	43.85	43.85	1.34%	109,813
May 22, 2026	43.45	43.59	43.16	43.27	43.27	-0.25%	100,256
May 21, 2026	42.66	43.42	42.35	43.38	43.38	0.74%	193,335
May 20, 2026	42.60	43.54	42.54	43.06	43.06	0.94%	110,754
May 19, 2026	42.45	42.94	41.93	42.66	42.66	0.31%	80,351
May 18, 2026	41.71	42.58	41.71	42.53	42.53	2.14%	71,265
May 15, 2026	42.05	42.23	41.49	41.64	41.64	-1.42%	61,678
May 14, 2026	42.50	43.08	42.18	42.24	42.24	0.07%	81,555
May 13, 2026	42.43	42.93	42.01	42.21	42.21	-0.85%	127,486
May 12, 2026	43.09	43.09	42.00	42.57	42.57	-0.88%	137,423
May 11, 2026	43.63	43.78	42.78	42.95	42.95	-1.47%	69,483
May 8, 2026	43.81	43.92	43.39	43.59	43.59	-0.41%	73,497
May 7, 2026	43.90	44.34	43.78	44.08	43.77	0.82%	106,254
May 6, 2026	43.85	44.16	43.55	43.72	43.41	0.55%	80,252
May 5, 2026	42.75	43.64	42.73	43.48	43.17	1.87%	87,871
May 4, 2026	43.17	43.58	42.59	42.68	42.38	-1.70%	119,681
May 1, 2026	43.10	43.79	42.60	43.42	43.11	0.81%	85,156
Apr 30, 2026	42.74	43.32	42.32	43.07	42.77	0.07%	112,223
Apr 29, 2026	43.00	43.50	42.76	43.04	42.74	-0.44%	135,401
Apr 28, 2026	44.26	44.80	43.22	43.23	42.93	-1.59%	168,181
Apr 27, 2026	43.39	44.16	42.25	43.93	43.62	0.92%	119,442
Apr 24, 2026	43.42	43.76	43.22	43.53	43.22	-0.18%	104,270
Apr 23, 2026	43.38	44.56	43.30	43.61	43.30	0.95%	104,320
Apr 22, 2026	43.45	43.62	43.08	43.20	42.90	-0.30%	87,720
Apr 21, 2026	44.40	44.50	43.27	43.33	43.03	-1.86%	118,223
Apr 20, 2026	44.06	44.46	43.91	44.15	43.84	0.02%	83,782
Apr 17, 2026	43.69	44.76	43.66	44.14	43.83	2.25%	138,349
Apr 16, 2026	43.30	43.40	43.04	43.17	42.87	-0.87%	91,479
Apr 15, 2026	43.89	44.15	43.33	43.55	43.24	-0.93%	136,199
Apr 14, 2026	43.65	44.06	43.10	43.96	43.65	0.37%	130,279
Apr 13, 2026	43.82	43.89	42.79	43.80	43.49	-0.57%	118,846
Apr 10, 2026	44.32	44.32	43.66	44.05	43.74	-0.86%	141,943
Apr 9, 2026	43.57	44.53	43.57	44.43	44.12	1.21%	184,811
Apr 8, 2026	43.84	44.21	43.60	43.90	43.59	1.86%	204,147
Apr 7, 2026	42.44	43.15	42.44	43.10	42.80	0.89%	163,731
Apr 6, 2026	42.47	42.89	42.23	42.72	42.42	0.21%	99,344
Apr 2, 2026	41.93	42.68	41.73	42.63	42.33	0.83%	129,933
Apr 1, 2026	42.06	42.52	41.74	42.28	41.98	1.17%	102,178
Mar 31, 2026	41.77	42.10	41.27	41.79	41.50	0.87%	147,219
Mar 30, 2026	41.37	41.55	41.07	41.43	41.14	0.58%	120,956
Mar 27, 2026	41.30	41.47	41.13	41.19	40.90	-0.84%	174,100
Mar 26, 2026	40.90	41.64	40.90	41.54	41.25	0.75%	219,075
Mar 25, 2026	41.69	41.85	41.03	41.23	40.94	-0.22%	148,227
Mar 24, 2026	41.05	42.05	40.99	41.32	41.03	-0.51%	163,912
Mar 23, 2026	41.67	42.18	41.01	41.53	41.24	2.42%	278,257
Mar 20, 2026	40.69	40.95	40.31	40.55	40.26	1.83%	1,451,665
Mar 19, 2026	38.81	40.15	38.77	39.82	39.54	1.89%	231,936
Mar 18, 2026	39.37	39.59	38.75	39.08	38.81	-1.69%	185,876
Mar 17, 2026	40.55	40.61	39.49	39.75	39.47	-1.27%	183,811
Mar 16, 2026	40.38	40.59	39.99	40.26	39.98	0.47%	105,187
Mar 13, 2026	40.29	40.64	39.60	40.07	39.79	0.06%	103,092
Mar 12, 2026	39.10	40.09	39.10	40.05	39.76	0.36%	127,786
Mar 11, 2026	40.11	40.11	39.55	39.90	39.62	-1.02%	93,242
Mar 10, 2026	40.04	40.72	39.53	40.31	40.03	0.67%	151,249
Mar 9, 2026	39.52	40.31	38.65	40.04	39.76	-0.17%	197,487
Mar 6, 2026	39.74	40.11	39.42	40.11	39.83	-1.72%	155,209
Mar 5, 2026	41.32	41.32	40.30	40.81	40.52	-1.83%	115,446
Mar 4, 2026	41.76	42.09	41.36	41.57	41.28	0.14%	95,785
Mar 3, 2026	41.06	41.75	40.64	41.51	41.22	-0.98%	156,627
Mar 2, 2026	40.85	42.22	40.72	41.92	41.63	1.40%	110,511
Feb 27, 2026	41.97	43.00	41.15	41.34	41.05	-2.98%	179,898
Feb 26, 2026	42.83	43.44	42.12	42.61	42.31	-0.07%	82,935
Feb 25, 2026	42.48	42.74	41.95	42.64	42.34	1.23%	78,617
Feb 24, 2026	42.19	42.32	41.84	42.12	41.82	0.31%	88,382
Feb 23, 2026	43.47	43.69	41.75	41.99	41.69	-3.85%	114,850
Feb 20, 2026	43.24	43.78	42.95	43.67	43.36	1.16%	99,665
Feb 19, 2026	42.85	43.26	42.65	43.17	42.87	-0.05%	83,224
Feb 18, 2026	43.47	43.98	43.01	43.19	42.89	-0.87%	74,969
Feb 17, 2026	43.30	43.73	43.27	43.57	43.26	0.86%	72,804
Feb 13, 2026	43.06	43.31	42.47	43.20	42.90	0.33%	85,313
Feb 12, 2026	43.53	43.98	42.43	43.06	42.76	-	131,581
Feb 11, 2026	43.59	44.09	42.99	43.06	42.76	-0.46%	145,475
Feb 10, 2026	43.89	44.09	43.00	43.26	42.96	-1.21%	97,190
Feb 9, 2026	44.20	44.53	43.89	44.10	43.48	-0.61%	113,066
Feb 6, 2026	44.78	45.00	44.29	44.37	43.75	0.11%	150,270
Feb 5, 2026	44.15	44.80	43.66	44.32	43.70	0.20%	150,034
Feb 4, 2026	43.46	44.39	42.96	44.23	43.61	2.57%	204,701
Feb 3, 2026	43.00	44.00	42.10	43.12	42.52	-0.19%	184,013