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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.24	43.67	43.67	43.78	42.95	99,700
February 19, 2026	42.85	43.17	43.17	43.26	42.65	83,224
February 18, 2026	43.47	43.19	43.19	43.98	43.01	71,073
February 17, 2026	43.3	43.57	43.57	43.73	43.27	72,804
February 13, 2026	43.06	43.2	43.2	43.31	42.47	85,313
February 12, 2026	43.53	43.06	43.06	43.98	42.43	131,600
February 11, 2026	43.59	43.06	43.06	44.09	42.99	145,500
February 10, 2026	43.89	43.26	43.26	44.09	43	97,200
February 09, 2026	44.2	44.1	43.79	44.53	43.89	113,100
February 06, 2026	44.78	44.37	44.37	45	44.29	150,300
February 05, 2026	44.15	44.32	44.32	44.8	43.66	150,034
February 04, 2026	43.46	44.23	44.23	44.39	42.96	204,701
February 03, 2026	43	43.12	43.12	44	42.1	184,013
February 02, 2026	42.22	43.2	43.2	43.35	41.99	156,103
January 30, 2026	41.36	42.07	42.07	42.17	41.05	176,306
January 29, 2026	41	41.55	41.55	42.05	41	328,700
January 28, 2026	42.06	40.68	40.68	42.13	40.62	131,031
January 27, 2026	41.32	42.06	42.06	42.84	41.32	190,438
January 26, 2026	40.38	40.58	40.58	40.73	39.74	99,506
January 23, 2026	41.32	40.25	40.25	41.4	40	97,700
January 22, 2026	41.58	41.61	41.61	42.22	41.48	130,900
January 21, 2026	40.02	41.6	41.6	41.79	40.02	140,300
January 20, 2026	39.8	39.79	39.79	40.1	39.6	81,500
January 16, 2026	40.6	40.31	40.31	40.74	40.21	117,000
January 15, 2026	39.87	40.68	40.68	40.94	39.87	92,535
January 14, 2026	39.1	39.87	39.87	39.88	38.99	108,706
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

German American Bancorp, Inc. (GABC) NASDAQ