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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	38.79	37.65	37.65	38.83	37.4	178,100
October 15, 2025	39.49	38.93	38.93	39.49	38.65	74,100
October 14, 2025	37.78	39.28	39.28	39.46	37.78	97,234
October 13, 2025	37.82	38.04	38.04	38.11	37.19	124,139
October 10, 2025	38.41	37.42	37.42	38.91	37.35	114,208
October 09, 2025	38.68	38.46	38.46	38.72	38.32	68,332
October 08, 2025	39.09	38.77	38.77	39.09	38.65	60,900
October 07, 2025	39.5	38.93	38.93	39.8	38.89	97,601
October 06, 2025	39.32	39.47	39.47	39.73	38.87	124,830
October 03, 2025	38.97	39.13	39.13	39.85	38.94	93,322
October 02, 2025	38.86	38.8	38.8	38.96	38.46	149,949
October 01, 2025	38.97	39.01	39.01	39.43	38.64	98,312
September 30, 2025	39.15	39.27	39.27	39.38	38.94	94,600
September 29, 2025	39.99	39.3	39.3	39.99	39.2	85,735
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

German American Bancorp, Inc. (GABC) NASDAQ