German American Bancorp I... (GABC)
NASDAQ: GABC
· Real-Time Price · USD
39.13
0.33 (0.85%)
At close: Oct 03, 2025, 3:59 PM
39.13
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
GABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.97 | 39.85 | 38.94 | 39.13 | 39.13 | 0.85% | 92,178 |
| Oct 2, 2025 | 38.86 | 38.96 | 38.46 | 38.80 | 38.80 | -0.54% | 149,949 |
| Oct 1, 2025 | 38.97 | 39.43 | 38.64 | 39.01 | 39.01 | -0.66% | 98,312 |
| Sep 30, 2025 | 39.15 | 39.38 | 38.94 | 39.27 | 39.27 | -0.08% | 94,600 |
| Sep 29, 2025 | 39.99 | 39.99 | 39.20 | 39.30 | 39.30 | -1.73% | 85,735 |
| Sep 26, 2025 | 40.03 | 40.41 | 39.83 | 39.99 | 39.99 | -0.05% | 81,802 |
| Sep 25, 2025 | 40.03 | 40.37 | 39.85 | 40.01 | 40.01 | -0.37% | 95,900 |
| Sep 24, 2025 | 40.00 | 40.33 | 40.00 | 40.16 | 40.16 | 0.27% | 98,000 |
| Sep 23, 2025 | 40.21 | 40.91 | 40.03 | 40.05 | 40.05 | -0.67% | 109,700 |
| Sep 22, 2025 | 40.51 | 40.71 | 40.19 | 40.32 | 40.32 | -1.18% | 116,031 |
| Sep 19, 2025 | 41.48 | 41.48 | 40.72 | 40.80 | 40.80 | -1.59% | 260,908 |
| Sep 18, 2025 | 40.60 | 41.59 | 40.42 | 41.46 | 41.46 | 2.52% | 127,508 |
| Sep 17, 2025 | 40.67 | 41.37 | 40.20 | 40.44 | 40.44 | -0.05% | 180,800 |
| Sep 16, 2025 | 40.80 | 40.93 | 40.09 | 40.46 | 40.46 | -1.10% | 134,800 |
| Sep 15, 2025 | 41.03 | 41.30 | 40.60 | 40.91 | 40.91 | 0.00% | 192,334 |
| Sep 12, 2025 | 40.93 | 41.05 | 40.53 | 40.91 | 40.91 | -0.17% | 91,300 |
| Sep 11, 2025 | 40.93 | 41.13 | 40.40 | 40.98 | 40.98 | 0.61% | 91,900 |
| Sep 10, 2025 | 40.76 | 41.01 | 40.67 | 40.73 | 40.73 | -0.22% | 86,249 |
| Sep 9, 2025 | 41.64 | 41.85 | 40.70 | 40.82 | 40.82 | -2.34% | 118,100 |
| Sep 8, 2025 | 41.34 | 41.81 | 40.90 | 41.80 | 41.80 | 1.24% | 127,200 |
Page 1 of 136