German American Bancorp, Inc. (GABC)
NASDAQ: GABC · Real-Time Price · USD
39.11
+0.01 (0.03%)
Jan 14, 2026, 9:44 AM EST - Market open
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 39.39 | 39.47 | 38.95 | 39.10 | 39.10 | -0.81% | 94,723 |
| Jan 12, 2026 | 40.00 | 40.09 | 39.22 | 39.42 | 39.42 | -2.01% | 108,235 |
| Jan 9, 2026 | 40.58 | 40.85 | 40.20 | 40.23 | 40.23 | -0.96% | 127,182 |
| Jan 8, 2026 | 39.12 | 40.78 | 39.12 | 40.62 | 40.62 | 3.36% | 191,108 |
| Jan 7, 2026 | 39.73 | 39.73 | 39.11 | 39.30 | 39.30 | -1.08% | 84,641 |
| Jan 6, 2026 | 39.34 | 39.84 | 39.02 | 39.73 | 39.73 | 0.35% | 129,278 |
| Jan 5, 2026 | 38.74 | 40.14 | 38.74 | 39.59 | 39.59 | 1.83% | 189,165 |
| Jan 2, 2026 | 39.21 | 39.70 | 38.55 | 38.88 | 38.88 | -0.77% | 144,907 |
| Dec 31, 2025 | 39.74 | 39.83 | 39.14 | 39.18 | 39.18 | -1.24% | 152,480 |
| Dec 30, 2025 | 39.96 | 40.04 | 39.62 | 39.67 | 39.67 | -0.73% | 105,760 |
| Dec 29, 2025 | 40.17 | 40.27 | 39.69 | 39.96 | 39.96 | -0.40% | 93,735 |
| Dec 26, 2025 | 39.98 | 40.18 | 39.85 | 40.12 | 40.12 | 0.48% | 103,198 |
| Dec 24, 2025 | 40.00 | 40.28 | 39.82 | 39.93 | 39.93 | -0.40% | 58,821 |
| Dec 23, 2025 | 40.28 | 40.52 | 40.07 | 40.09 | 40.09 | -0.89% | 79,563 |
| Dec 22, 2025 | 40.74 | 40.96 | 40.39 | 40.45 | 40.45 | -0.59% | 90,787 |
| Dec 19, 2025 | 41.33 | 41.42 | 40.44 | 40.69 | 40.69 | -1.86% | 263,939 |
| Dec 18, 2025 | 41.45 | 41.65 | 41.16 | 41.46 | 41.46 | 0.29% | 118,920 |
| Dec 17, 2025 | 41.14 | 41.59 | 41.14 | 41.34 | 41.34 | 0.27% | 123,270 |
| Dec 16, 2025 | 41.68 | 41.75 | 41.23 | 41.23 | 41.23 | -1.10% | 165,160 |
| Dec 15, 2025 | 41.18 | 41.82 | 40.90 | 41.69 | 41.69 | 1.91% | 226,431 |
| Dec 12, 2025 | 40.87 | 41.15 | 40.66 | 40.91 | 40.91 | 0.05% | 168,776 |
| Dec 11, 2025 | 40.50 | 41.10 | 40.50 | 40.89 | 40.89 | 0.96% | 125,213 |
| Dec 10, 2025 | 39.65 | 40.85 | 39.65 | 40.50 | 40.50 | 2.14% | 240,975 |
| Dec 9, 2025 | 39.52 | 40.16 | 39.34 | 39.65 | 39.65 | 0.20% | 138,147 |
| Dec 8, 2025 | 39.84 | 39.84 | 39.24 | 39.57 | 39.57 | -0.13% | 137,980 |
| Dec 5, 2025 | 39.92 | 40.09 | 39.56 | 39.62 | 39.62 | -1.20% | 127,694 |
| 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% | 127,695 |
| 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 |