NASDAQ : GABC
German American Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 48.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
German American Bancorp, Inc. (GABC) closed at 50.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.39 | 50.49 | 49.15 | 50.23 | 154,832 | +2.61% |
| 2026-10-30 | 49.86 | 50.085 | 48.85 | 48.95 | 150,716 | -0.93% |
| 2026-10-29 | 49.43 | 49.99 | 49.18 | 49.41 | 154,487 | +0.94% |
| 2026-10-28 | 49.46 | 49.57 | 48.355 | 48.95 | 139,650 | -0.51% |
| 2026-10-27 | 52 | 52 | 49.04 | 49.2 | 210,058 | -3.74% |
| 2026-10-26 | 51 | 51.49 | 50.87 | 51.11 | 151,258 | +0.53% |
| 2026-10-23 | 50.79 | 51.43 | 50.45 | 50.84 | 152,327 | -0.55% |
| 2026-10-22 | 49.97 | 51.29 | 49.805 | 51.12 | 137,258 | +2.36% |
| 2026-10-21 | 50.46 | 50.615 | 49.66 | 49.94 | 101,438 | -0.83% |
| 2026-10-20 | 49.79 | 50.83 | 49.79 | 50.36 | 137,831 | +1.51% |
| 2026-10-19 | 49.72 | 50.08 | 49.45 | 49.61 | 97,781 | -0.64% |
| 2026-10-16 | 49.68 | 50.645 | 49.68 | 49.93 | 230,939 | +0.81% |
| 2026-10-15 | 49.19 | 49.765 | 48.99 | 49.53 | 146,405 | +1.52% |
| 2026-10-14 | 48.16 | 49.095 | 47.955 | 48.79 | 178,422 | +0.10% |
| 2026-10-13 | 49.16 | 49.36 | 48.435 | 48.74 | 104,380 | -0.16% |
| 2026-10-12 | 48.25 | 48.99 | 48.11 | 48.82 | 112,737 | +1.37% |
| 2026-10-09 | 48.69 | 48.69 | 48.12 | 48.16 | 120,403 | -1.35% |
| 2026-10-08 | 48.45 | 49 | 48 | 48.82 | 257,409 | +0.85% |
| 2026-10-07 | 48.55 | 48.75 | 48.17 | 48.41 | 190,013 | -1.32% |
| 2026-10-06 | 49.28 | 49.54 | 48.93 | 49.06 | 146,802 | -0.45% |
| 2026-10-05 | 49.31 | 49.48 | 48.92 | 49.28 | 125,631 | -0.24% |
| 2026-10-02 | 49.17 | 49.745 | 48.945 | 49.4 | 104,349 | +1.23% |
| 2026-10-01 | 48.25 | 48.82 | 47.61 | 48.8 | 203,599 | +0.91% |
| 2026-09-30 | 48.85 | 49.13 | 48.145 | 48.36 | 143,653 | -0.94% |
| 2026-09-29 | 49.25 | 49.72 | 48.51 | 48.82 | 127,250 | -1.07% |
| 2026-09-28 | 49.35 | 49.655 | 49.17 | 49.35 | 115,313 | -0.30% |
| 2026-09-25 | 49.18 | 49.865 | 48.89 | 49.5 | 160,643 | +0.81% |
| 2026-09-24 | 48.82 | 49.41 | 48.64 | 49.1 | 112,877 | +0.99% |
| 2026-09-23 | 48.91 | 49.05 | 48.19 | 48.62 | 118,866 | -0.76% |
| 2026-09-22 | 49.44 | 49.62 | 48.79 | 48.99 | 118,453 | -0.39% |
| 2026-09-21 | 49.21 | 49.475 | 48.91 | 49.18 | 117,723 | +0.10% |
| 2026-09-18 | 48.93 | 49.22 | 48.42 | 49.13 | 372,125 | -0.12% |
| 2026-09-17 | 49.64 | 49.99 | 48.72 | 49.19 | 129,930 | +0.02% |
| 2026-09-16 | 49.88 | 49.99 | 48.47 | 49.18 | 146,798 | -1.28% |
| 2026-09-15 | 49.76 | 50.09 | 49.505 | 49.82 | 111,614 | -0.18% |
| 2026-09-14 | 49.84 | 50.51 | 49.51 | 49.91 | 166,421 | +0.32% |
| 2026-09-11 | 50 | 50.07 | 49.23 | 49.75 | 95,093 | +0.10% |
| 2026-09-10 | 49.25 | 49.7 | 48.942 | 49.7 | 110,128 | +0.91% |
| 2026-09-09 | 49.15 | 49.58 | 48.95 | 49.25 | 110,855 | -0.71% |
| 2026-09-08 | 49.81 | 49.885 | 49.53 | 49.6 | 86,639 | -0.82% |
| 2026-09-04 | 49.48 | 50.375 | 49.33 | 50.01 | 159,292 | +0.44% |
| 2026-09-03 | 49.89 | 50.17 | 49.695 | 49.79 | 91,974 | +0.42% |
| 2026-09-02 | 48.94 | 49.895 | 48.637 | 49.58 | 121,965 | +1.47% |
| 2026-09-01 | 49.29 | 49.64 | 48.52 | 48.86 | 122,700 | -0.93% |
| 2026-08-31 | 49.93 | 50.02 | 49.27 | 49.32 | 97,743 | -1.20% |
| 2026-08-28 | 49.5 | 50.075 | 49.495 | 49.92 | 103,425 | +0.73% |
| 2026-08-27 | 49.19 | 49.73 | 48.97 | 49.56 | 111,748 | -0.06% |
| 2026-08-26 | 49.88 | 50.11 | 49.55 | 49.59 | 114,428 | -0.08% |
| 2026-08-25 | 50.26 | 50.53 | 49.43 | 49.63 | 89,117 | -0.88% |
| 2026-08-24 | 50.08 | 50.525 | 49.72 | 50.07 | 88,009 | +0.34% |
| 2026-08-21 | 50.2 | 50.69 | 49.58 | 49.9 | 133,732 | -0.08% |
| 2026-08-20 | 49.22 | 50.06 | 48.79 | 49.94 | 121,964 | +0.85% |
| 2026-08-19 | 51.12 | 51.355 | 49.44 | 49.52 | 130,397 | -2.79% |
| 2026-08-18 | 51.15 | 51.34 | 50.44 | 50.94 | 171,772 | +0.00% |
| 2026-08-17 | 51.14 | 51.7 | 50.86 | 50.94 | 126,600 | -0.86% |
| 2026-08-14 | 51.15 | 51.53 | 51.08 | 51.38 | 149,562 | +0.53% |
| 2026-08-13 | 51.03 | 51.31 | 50.32 | 51.11 | 140,310 | +0.45% |
| 2026-08-12 | 50.18 | 50.92 | 50.18 | 50.88 | 128,901 | +1.09% |
| 2026-08-11 | 49.9 | 50.525 | 49.9 | 50.33 | 111,232 | +1.29% |
| 2026-08-10 | 49.85 | 50.165 | 49.225 | 49.69 | 119,438 | -1.00% |
| 2026-08-07 | 50.64 | 50.67 | 49.9 | 50.5 | 131,681 | -0.57% |
| 2026-08-06 | 51.33 | 51.46 | 50.6 | 50.79 | 90,151 | -0.49% |
| 2026-08-05 | 51.39 | 51.39 | 50.74 | 51.04 | 106,977 | -0.29% |
| 2026-08-04 | 51.09 | 51.61 | 50.579 | 51.19 | 195,938 | +0.18% |
| 2026-08-03 | 51.54 | 51.95 | 51 | 51.1 | 213,753 | +0.43% |
| 2026-07-31 | 50.91 | 51.23 | 50.54 | 50.88 | 197,509 | -0.45% |
| 2026-07-30 | 51.53 | 52.23 | 51.01 | 51.11 | 148,533 | -0.39% |
| 2026-07-29 | 50.66 | 51.45 | 50.56 | 51.31 | 215,398 | +0.57% |
| 2026-07-28 | 49.75 | 51.165 | 49.085 | 51.02 | 355,392 | +4.48% |
| 2026-07-27 | 48.79 | 49.015 | 48.565 | 48.83 | 145,962 | +0.83% |
| 2026-07-24 | 47.87 | 48.62 | 47.78 | 48.43 | 142,315 | +1.62% |
| 2026-07-23 | 46.97 | 47.74 | 46.62 | 47.66 | 150,559 | +0.21% |
| 2026-07-22 | 47.99 | 48.055 | 47.26 | 47.56 | 179,397 | -0.90% |
| 2026-07-21 | 48.22 | 48.5 | 47.775 | 47.99 | 195,817 | -0.97% |
| 2026-07-20 | 48.37 | 48.68 | 48.21 | 48.46 | 117,612 | -0.23% |
| 2026-07-17 | 48.85 | 49.27 | 48.14 | 48.57 | 181,663 | -1.56% |
| 2026-07-16 | 47.95 | 49.39 | 47.69 | 49.34 | 170,726 | +3.16% |
| 2026-07-15 | 47.28 | 48.11 | 47.28 | 47.83 | 132,581 | +1.33% |
| 2026-07-14 | 47.37 | 47.71 | 44.85 | 47.2 | 122,039 | -0.36% |
| 2026-07-13 | 46.97 | 47.6 | 46.96 | 47.37 | 131,878 | +0.85% |
| 2026-07-10 | 46.63 | 47.125 | 45.51 | 46.97 | 121,487 | +0.54% |
| 2026-07-09 | 46.48 | 47.02 | 46.48 | 46.72 | 106,896 | +0.32% |
| 2026-07-08 | 47.57 | 47.57 | 46.43 | 46.57 | 204,963 | -2.29% |
| 2026-07-07 | 47.52 | 47.88 | 47.29 | 47.66 | 202,473 | +0.38% |
| 2026-07-06 | 47.52 | 48.24 | 47.17 | 47.48 | 126,109 | -0.25% |
| 2026-07-02 | 48.11 | 48.345 | 47.295 | 47.6 | 180,279 | -0.96% |
| 2026-07-01 | 47.65 | 48.49 | 47.61 | 48.06 | 229,140 | +1.26% |
| 2026-06-30 | 47.07 | 47.72 | 46.665 | 47.46 | 204,791 | +0.83% |
| 2026-06-29 | 47.43 | 47.46 | 46.89 | 47.07 | 262,069 | -1.22% |
| 2026-06-26 | 47.04 | 48.04 | 46.715 | 47.65 | 1,019,904 | +1.79% |
| 2026-06-25 | 48.94 | 48.94 | 46.51 | 46.81 | 148,939 | +0.65% |
| 2026-06-24 | 45.97 | 46.7 | 45.82 | 46.51 | 173,436 | +1.31% |
| 2026-06-23 | 45.4 | 46.08 | 45.185 | 45.91 | 159,493 | +1.30% |
| 2026-06-22 | 44.99 | 45.7 | 44.665 | 45.32 | 152,120 | +0.73% |
| 2026-06-18 | 45.13 | 45.59 | 44.73 | 44.99 | 326,368 | +0.67% |
| 2026-06-17 | 45.26 | 45.73 | 44.325 | 44.69 | 137,020 | -1.52% |
| 2026-06-16 | 45.13 | 45.56 | 44.73 | 45.38 | 172,196 | +0.91% |
| 2026-06-15 | 45.995 | 46.07 | 44.79 | 44.97 | 134,933 | -2.05% |
| 2026-06-12 | 45.69 | 46.39 | 45.445 | 45.91 | 133,577 | +1.37% |
| 2026-06-11 | 45.85 | 45.98 | 44.82 | 45.29 | 206,828 | -0.75% |
| 2026-06-10 | 44.92 | 45.89 | 44.84 | 45.63 | 215,922 | +1.54% |
| 2026-06-09 | 44.65 | 45.58 | 44.65 | 44.94 | 136,196 | +1.22% |
| 2026-06-08 | 44.45 | 44.88 | 44.285 | 44.4 | 145,014 | +0.27% |
| 2026-06-05 | 43.59 | 44.66 | 43.59 | 44.28 | 136,087 | +1.30% |
| 2026-06-04 | 43.18 | 43.92 | 43.16 | 43.71 | 194,239 | +2.41% |
| 2026-06-03 | 43.41 | 43.43 | 42.64 | 42.68 | 118,083 | -2.53% |
| 2026-06-02 | 42.99 | 43.96 | 42.99 | 43.79 | 131,338 | +1.39% |
| 2026-06-01 | 43.42 | 43.54 | 42.765 | 43.19 | 102,379 | -1.21% |
| 2026-05-29 | 43.34 | 43.89 | 43.14 | 43.72 | 158,434 | +0.71% |
| 2026-05-28 | 43.48 | 43.48 | 42.915 | 43.41 | 119,207 | -0.16% |
| 2026-05-27 | 43.85 | 44.1 | 43.28 | 43.48 | 99,367 | -0.84% |
| 2026-05-26 | 43.34 | 44.01 | 43.32 | 43.85 | 109,813 | +1.34% |
| 2026-05-22 | 43.45 | 43.585 | 43.155 | 43.27 | 100,256 | -0.25% |
| 2026-05-21 | 42.66 | 43.42 | 42.35 | 43.38 | 193,335 | +0.74% |
| 2026-05-20 | 42.6 | 43.535 | 42.54 | 43.06 | 110,754 | +0.94% |
| 2026-05-19 | 42.45 | 42.94 | 41.925 | 42.66 | 80,351 | +0.31% |
| 2026-05-18 | 41.71 | 42.58 | 41.71 | 42.53 | 71,265 | +2.14% |
| 2026-05-15 | 42.05 | 42.225 | 41.49 | 41.64 | 61,678 | -1.42% |
| 2026-05-14 | 42.5 | 43.08 | 42.18 | 42.24 | 81,555 | +0.07% |
| 2026-05-13 | 42.43 | 42.925 | 42.01 | 42.21 | 127,486 | -0.85% |