German American Bancorp, Inc. - GABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.39	39.1	39.1	39.47	38.95	94,723
January 12, 2026	40	39.42	39.42	40.09	39.22	108,235
January 09, 2026	40.58	40.23	40.23	40.86	40.2	120,177
January 08, 2026	39.12	40.62	40.62	40.78	39.12	191,108
January 07, 2026	39.73	39.3	39.3	39.73	39.11	84,641
January 06, 2026	39.34	39.73	39.73	39.84	39.02	129,300
January 05, 2026	38.74	39.59	39.59	40.14	38.74	189,200
January 02, 2026	38.91	38.88	38.88	39.7	38.55	121,092
December 31, 2025	39.74	39.18	39.18	39.83	39.14	152,500
December 30, 2025	39.96	39.67	39.67	40.04	39.62	105,800
December 29, 2025	40.17	39.96	39.96	40.27	39.69	93,735
December 26, 2025	39.98	40.12	40.12	40.18	39.85	103,200
December 24, 2025	40	39.93	39.93	40.28	39.82	58,821
December 23, 2025	40.28	40.09	40.09	40.52	40.07	79,600
December 22, 2025	40.74	40.45	40.45	40.96	40.39	90,800
December 19, 2025	41.33	40.69	40.69	41.42	40.44	263,939
December 18, 2025	41.45	41.46	41.46	41.65	41.16	118,920
December 17, 2025	41.18	41.34	41.34	41.58	41.18	115,284
December 16, 2025	41.68	41.23	41.23	41.75	41.23	165,160
December 15, 2025	41.18	41.69	41.69	41.82	40.9	226,431
December 12, 2025	40.87	40.91	40.91	41.15	40.66	168,800
December 11, 2025	40.5	40.89	40.89	41.1	40.5	125,213
December 10, 2025	39.65	40.5	40.5	40.85	39.65	241,000
December 09, 2025	39.52	39.65	39.65	40.16	39.34	138,147
December 08, 2025	39.84	39.57	39.57	39.84	39.24	138,000
December 05, 2025	39.92	39.62	39.62	40.09	39.56	127,700
December 04, 2025	40.02	40.1	40.1	40.34	39.81	165,202
December 03, 2025	39.62	40.23	40.23	40.31	39.46	195,400
December 02, 2025	39.95	39.45	39.45	39.98	39.3	164,500
December 01, 2025	39.54	39.68	39.68	40.04	39.54	113,600
November 28, 2025	39.87	39.7	39.7	40.2	39.59	59,400
November 26, 2025	39.99	39.94	39.94	40.24	39.78	91,011
November 25, 2025	39.24	40.23	40.23	40.37	39.24	103,200
November 24, 2025	39.25	39.06	39.06	39.31	38.91	127,695
November 21, 2025	38.15	39.38	39.38	39.73	38.15	143,000
November 20, 2025	38.34	38.12	38.12	39.35	38.01	114,400
November 19, 2025	38.19	37.99	37.99	38.55	37.73	153,100
November 18, 2025	38.13	38.13	38.13	38.57	38.07	52,114
November 17, 2025	39.24	38.12	38.12	39.32	38.1	78,700
November 14, 2025	39.38	39.21	39.21	39.47	38.68	116,500
November 13, 2025	39.2	39.51	39.51	39.71	39.03	75,900
November 12, 2025	39.5	39.42	39.42	39.95	39.29	96,300
November 11, 2025	39.64	39.49	39.49	39.78	39.22	57,700
November 10, 2025	39.54	39.52	39.52	39.95	38.91	53,426
November 07, 2025	39.37	39.67	39.67	39.79	39.33	78,039
November 06, 2025	39.84	39.41	39.41	39.84	39.4	72,700
November 05, 2025	39.09	39.82	39.82	39.96	39.09	80,500
November 04, 2025	38.82	39.09	39.09	39.22	38.61	51,900
November 03, 2025	38.35	38.96	38.96	39	38.09	100,124
October 31, 2025	38.42	38.54	38.54	38.93	38.1	94,600
October 30, 2025	38.77	38.81	38.81	39.72	38.77	66,626
October 29, 2025	39.97	38.85	38.85	40.51	38.65	115,128
October 28, 2025	39.45	40.22	40.22	40.74	39.2	174,324
October 27, 2025	39.3	39.17	39.17	39.48	39.01	103,707
October 24, 2025	38.94	39.31	39.31	39.36	38.59	71,514
October 23, 2025	39.06	38.58	38.58	39.25	38.51	68,100
October 22, 2025	38.83	39.09	39.09	39.46	38.83	82,300
October 21, 2025	38.76	38.78	38.78	39.17	38.74	76,631
October 20, 2025	38.29	38.96	38.96	39	38.19	85,936
October 17, 2025	37.94	38.17	38.17	38.45	37.72	110,228

German American Bancorp, Inc. (GABC) NASDAQ