German American Bancorp, Inc. - Common Stock (GABC)

Last Price41.32

Change-0.60 (-1.43%)

NASDAQ · Last Trade: Mar 3rd, 12:18 PM EST

Historical Prices For German American Bancorp, Inc. - Common Stock (GABC)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	40.85	42.22	40.72	41.92	110,512	41.92
2/27/2026	41.97	42.99	41.15	41.34	179,898	41.34
2/26/2026	42.83	43.44	42.12	42.61	82,935	42.61
2/25/2026	42.48	42.74	41.95	42.64	78,618	42.64
2/24/2026	42.19	42.32	41.84	42.12	88,383	42.12
2/23/2026	43.47	43.69	41.75	41.99	114,850	41.99
2/20/2026	43.24	43.77	42.95	43.67	99,665	43.67
2/19/2026	42.85	43.26	42.65	43.17	83,224	43.17
2/18/2026	43.47	43.98	43.01	43.19	74,969	43.19
2/17/2026	43.30	43.73	43.27	43.57	72,804	43.57
2/13/2026	43.06	43.31	42.47	43.20	85,313	43.20
2/12/2026	43.53	43.98	42.43	43.06	131,581	43.06
2/11/2026	43.59	44.09	42.99	43.06	145,475	43.06
2/10/2026	43.89	44.09	43.00	43.26	97,176	43.26
2/09/2026	44.20	44.53	43.88	44.10	113,066	43.79
2/06/2026	44.78	45.00	44.29	44.37	150,270	44.06
2/05/2026	44.15	44.80	43.66	44.32	150,034	44.01
2/04/2026	43.46	44.38	42.96	44.23	204,701	43.92
2/03/2026	43.00	44.00	42.10	43.12	184,013	42.82
2/02/2026	42.22	43.35	41.99	43.20	156,103	42.90
1/30/2026	41.36	42.17	41.05	42.07	176,306	41.77
1/29/2026	41.00	42.05	41.00	41.55	328,665	41.26
1/28/2026	42.06	42.13	40.62	40.68	131,031	40.39
1/27/2026	41.32	42.84	41.32	42.06	190,438	41.76
1/26/2026	40.38	40.73	39.74	40.58	99,506	40.29
1/23/2026	41.32	41.40	40.00	40.25	97,720	39.97
1/22/2026	41.58	42.22	41.48	41.61	130,890	41.32
1/21/2026	40.02	41.78	40.02	41.60	140,273	41.31
1/20/2026	39.80	40.09	39.60	39.79	81,467	39.51
1/16/2026	40.60	40.73	40.21	40.31	116,973	40.03
1/15/2026	39.87	40.94	39.87	40.68	92,535	40.39
1/14/2026	39.10	39.88	38.99	39.87	108,706	39.59
1/13/2026	39.39	39.47	38.95	39.10	94,723	38.83
1/12/2026	40.00	40.09	39.22	39.42	108,235	39.14
1/09/2026	40.58	40.84	40.20	40.23	127,182	39.95
1/08/2026	39.12	40.77	39.12	40.62	191,108	40.33
1/07/2026	39.73	39.73	39.11	39.30	84,641	39.02
1/06/2026	39.34	39.84	39.02	39.73	129,278	39.45
1/05/2026	38.74	40.14	38.74	39.59	189,165	39.31
1/02/2026	39.21	39.70	38.55	38.88	144,907	38.61
12/31/2025	39.74	39.83	39.14	39.18	152,480	38.90
12/30/2025	39.96	40.04	39.62	39.67	105,760	39.39
12/29/2025	40.17	40.27	39.69	39.96	93,735	39.68
12/26/2025	39.98	40.18	39.85	40.12	103,198	39.84
12/24/2025	40.00	40.28	39.81	39.93	58,821	39.65
12/23/2025	40.28	40.52	40.06	40.09	79,563	39.81
12/22/2025	40.74	40.96	40.39	40.45	90,787	40.17
12/19/2025	41.33	41.41	40.44	40.69	263,939	40.40
12/18/2025	41.45	41.65	41.16	41.46	118,920	41.17
12/17/2025	41.14	41.59	41.14	41.34	123,251	41.05
12/16/2025	41.68	41.75	41.23	41.23	165,141	40.94
12/15/2025	41.18	41.82	40.90	41.69	226,431	41.40
12/12/2025	40.87	41.15	40.66	40.91	168,776	40.62
12/11/2025	40.50	41.10	40.50	40.89	125,213	40.60
12/10/2025	39.65	40.85	39.65	40.50	240,975	40.22
12/09/2025	39.52	40.16	39.34	39.65	138,147	39.37
12/08/2025	39.84	39.84	39.24	39.57	137,980	39.29
12/05/2025	39.92	40.09	39.56	39.62	127,694	39.34
12/04/2025	40.02	40.34	39.81	40.10	165,202	39.82
12/03/2025	39.62	40.31	39.45	40.23	195,384	39.95