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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.03	39.99	39.99	40.41	39.83	81,802
September 25, 2025	40.03	40.01	40.01	40.37	39.85	95,900
September 24, 2025	40	40.16	40.16	40.33	40	98,000
September 23, 2025	40.21	40.05	40.05	40.91	40.03	109,700
September 22, 2025	40.51	40.32	40.32	40.71	40.19	116,031
September 19, 2025	41.48	40.8	40.8	41.48	40.72	260,908
September 18, 2025	40.6	41.46	41.46	41.59	40.42	127,508
September 17, 2025	40.67	40.44	40.44	41.37	40.2	180,800
September 16, 2025	40.8	40.46	40.46	40.93	40.09	134,800
September 15, 2025	41.03	40.91	40.91	41.3	40.6	192,334
September 12, 2025	40.93	40.91	40.91	41.05	40.53	91,300
September 11, 2025	40.93	40.98	40.98	41.13	40.4	91,900
September 10, 2025	40.76	40.73	40.73	41.01	40.67	86,249
September 09, 2025	41.64	40.82	40.82	41.85	40.7	118,100
September 08, 2025	41.34	41.8	41.8	41.81	40.9	127,200
September 05, 2025	41.84	41.29	41.29	42.13	41.1	90,136
September 04, 2025	41.41	41.73	41.73	41.73	41.23	126,200
September 03, 2025	41.02	41.24	41.24	41.63	40.71	121,200
September 02, 2025	41.36	41.26	41.26	41.6	40.99	140,400
August 29, 2025	42.11	41.78	41.78	42.35	41.73	81,615
August 28, 2025	42.14	41.96	41.96	42.16	41.74	109,942
August 27, 2025	41.86	41.93	41.93	42.4	41.82	133,338
August 26, 2025	41.34	41.94	41.94	42.1	41.02	138,934
August 25, 2025	41.72	41.35	41.35	41.77	41.35	64,000
August 22, 2025	40.2	41.79	41.79	41.94	39.96	170,200
August 21, 2025	39.93	39.9	39.9	40.43	39.78	74,500
August 20, 2025	40.13	40.13	40.13	40.66	39.9	104,300
August 19, 2025	39.88	40.02	40.02	40.31	39.78	118,523
August 18, 2025	39.33	39.85	39.85	39.94	39.23	93,839
August 15, 2025	40.15	39.34	39.34	40.15	39.34	221,200
August 14, 2025	39.85	40.04	40.04	40.28	39.65	84,800
August 13, 2025	39.7	40.29	40.29	40.35	39.69	105,214
August 12, 2025	38.43	39.47	39.47	39.49	38.43	95,640
August 11, 2025	38.27	38.19	38.19	38.27	37.86	64,737
August 08, 2025	38.16	38.19	38.19	38.35	38	55,403
August 07, 2025	38.86	38.2	37.91	38.86	38.2	87,916
August 06, 2025	38.49	38.62	38.33	38.9	38.32	116,300
August 05, 2025	37.95	38.41	38.12	38.43	37.4	154,700
August 04, 2025	37.71	37.91	37.62	38.05	37.45	87,600
August 01, 2025	38.14	37.61	37.32	38.14	36.56	130,300
July 31, 2025	38.54	38.42	38.13	39.32	38.07	134,700
July 30, 2025	40.19	38.84	38.55	40.5	38.74	106,519
July 29, 2025	40.6	40.2	39.89	40.81	40.1	113,805
July 28, 2025	39.93	40.17	39.87	40.35	39.62	96,370
July 25, 2025	39.88	39.92	39.62	39.94	39.46	122,411
July 24, 2025	40.37	39.95	39.65	40.7	39.83	91,913
July 23, 2025	41	40.67	40.36	41	40.31	78,423
July 22, 2025	40.76	40.76	40.45	41.3	40.75	122,006
July 21, 2025	40.87	40.84	40.53	41.36	40.59	94,200
July 18, 2025	41.05	40.87	40.87	41.15	40.39	127,941
July 17, 2025	40.1	40.79	40.79	40.87	36.92	143,900
July 16, 2025	39.75	40.17	40.17	40.33	38.74	157,000
July 15, 2025	40.91	39.64	39.64	40.91	39.58	139,887
July 14, 2025	40.32	40.96	40.96	41.03	38.69	118,825
July 11, 2025	40.8	40.37	40.37	41.01	40.3	123,500
July 10, 2025	40.7	41.11	41.11	41.3	40.7	116,800
July 09, 2025	41.21	40.89	40.89	41.21	40.51	96,108
July 08, 2025	40.89	40.95	40.95	41.21	40.8	218,729
July 07, 2025	40.43	40.84	40.84	41	40.32	213,408
July 03, 2025	40.44	40.71	40.71	40.88	40.16	75,444

German American Bancorp, Inc. (GABC) NASDAQ