German American Bancorp, Inc. (GABC)

Compare

37.69

+0.22

+(0.59%)

At close: April 2 at 4:00:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	37.12	37.73	37.12	37.69	37.69	81,200
Apr 1, 2025	37.97	38.30	36.97	37.47	37.47	95,200
Mar 31, 2025	37.28	37.94	37.28	37.50	37.50	128,600
Mar 28, 2025	38.19	38.44	37.48	37.69	37.69	71,300
Mar 27, 2025	38.13	38.45	37.94	38.23	38.23	70,200
Mar 26, 2025	38.11	38.60	37.99	38.05	38.05	95,000
Mar 25, 2025	38.00	38.58	37.89	37.93	37.93	128,800
Mar 24, 2025	38.48	38.90	38.15	38.59	38.59	138,600
Mar 21, 2025	38.10	38.58	37.93	38.20	38.20	722,200
Mar 20, 2025	38.54	39.17	38.34	38.34	38.34	177,200
Mar 19, 2025	38.76	39.32	38.63	38.82	38.82	185,100
Mar 18, 2025	38.63	38.92	38.10	38.83	38.83	96,400
Mar 17, 2025	38.59	39.05	38.28	38.77	38.77	89,400
Mar 14, 2025	37.95	38.74	37.95	38.66	38.66	124,900
Mar 13, 2025	38.01	38.45	37.73	37.75	37.75	85,700
Mar 12, 2025	37.97	38.25	37.51	37.97	37.97	99,300
Mar 11, 2025	38.26	38.47	37.70	37.81	37.81	110,400
Mar 10, 2025	38.59	38.71	37.87	38.08	38.08	142,400
Mar 7, 2025	38.73	39.07	38.24	38.90	38.90	109,200
Mar 6, 2025	38.65	38.93	38.33	38.93	38.93	81,400
Mar 5, 2025	39.23	39.48	38.57	38.90	38.90	83,600
Mar 4, 2025	39.85	40.12	39.02	39.23	39.23	171,000
Mar 3, 2025	39.62	40.33	39.00	40.25	40.25	196,200
Feb 28, 2025	39.88	40.08	39.60	39.92	39.92	153,800
Feb 27, 2025	39.05	39.78	39.01	39.60	39.60	122,800
Feb 26, 2025	39.25	39.90	38.91	39.19	39.19	91,800
Feb 25, 2025	40.00	40.03	39.42	39.65	39.65	115,200
Feb 24, 2025	39.52	39.86	38.99	39.50	39.50	105,700
Feb 21, 2025	40.14	40.57	39.16	39.27	39.27	128,000
Feb 20, 2025	39.76	40.07	39.22	39.82	39.82	121,100
Feb 19, 2025	40.02	40.10	39.69	39.95	39.95	112,000
Feb 18, 2025	40.44	40.48	40.00	40.15	40.15	108,400
Feb 14, 2025	40.71	40.96	40.11	40.33	40.33	60,900
Feb 13, 2025	40.55	40.59	39.91	40.53	40.53	80,400
Feb 12, 2025	40.27	40.66	39.99	40.28	40.28	96,100
Feb 11, 2025	39.80	40.92	39.68	40.92	40.92	129,300
Feb 10, 2025	0.29 Dividend
Feb 10, 2025	40.25	40.25	39.49	39.94	39.94	117,300
Feb 7, 2025	41.17	41.17	39.95	40.33	40.04	156,800
Feb 6, 2025	41.37	41.50	40.95	41.27	40.97	153,700
Feb 5, 2025	41.44	41.75	40.35	41.22	40.92	182,600
Feb 4, 2025	40.75	41.52	40.75	41.39	41.09	79,200
Feb 3, 2025	40.53	40.99	40.16	40.96	40.67	88,700
Jan 31, 2025	41.82	42.04	40.90	41.33	41.03	112,700
Jan 30, 2025	43.20	43.20	41.03	41.46	41.16	550,200
Jan 29, 2025	41.23	42.28	39.78	41.71	41.41	85,000
Jan 28, 2025	40.34	41.78	40.20	41.70	41.40	114,500
Jan 27, 2025	39.23	40.12	39.23	39.94	39.65	105,900
Jan 24, 2025	38.47	39.34	38.10	39.23	38.95	93,900
Jan 23, 2025	38.62	39.08	38.02	38.82	38.54	71,900
Jan 22, 2025	39.53	39.53	38.75	38.85	38.57	83,800
Jan 21, 2025	39.98	40.59	39.64	39.76	39.47	58,300
Jan 17, 2025	39.74	40.17	39.41	39.75	39.46	69,500
Jan 16, 2025	39.72	40.01	39.08	39.47	39.19	86,600
Jan 15, 2025	40.26	40.34	39.57	39.96	39.67	95,400
Jan 14, 2025	38.52	39.29	38.38	39.26	38.98	101,100
Jan 13, 2025	37.17	38.49	37.10	38.17	37.90	107,600
Jan 10, 2025	37.67	37.67	36.84	37.38	37.11	131,400
Jan 8, 2025	38.19	38.61	37.83	38.31	38.03	85,100
Jan 7, 2025	38.47	38.77	37.87	38.32	38.04	84,500
Jan 6, 2025	39.09	39.28	38.51	38.51	38.23	72,900
Jan 3, 2025	39.00	39.60	38.28	39.06	38.78	81,900
Jan 2, 2025	40.42	40.87	38.85	38.85	38.57	86,600
Dec 31, 2024	40.85	41.07	40.17	40.22	39.93	63,700
Dec 30, 2024	40.36	40.68	39.87	40.54	40.25	119,700
Dec 27, 2024	40.81	41.12	40.24	40.56	40.27	534,300
Dec 26, 2024	40.69	41.25	40.50	41.11	40.81	62,500
Dec 24, 2024	40.86	41.06	40.59	40.96	40.67	31,000
Dec 23, 2024	41.00	41.29	40.65	40.72	40.43	89,300
Dec 20, 2024	40.45	41.71	40.31	41.21	40.91	267,800
Dec 19, 2024	41.87	42.48	40.99	41.00	40.71	71,600
Dec 18, 2024	43.83	43.96	41.05	41.37	41.07	133,000
Dec 17, 2024	44.14	44.55	43.61	43.81	43.49	88,700
Dec 16, 2024	44.34	44.61	44.09	44.48	44.16	65,400
Dec 13, 2024	44.37	44.89	43.88	44.42	44.10	53,300
Dec 12, 2024	45.12	45.12	44.31	44.47	44.15	52,400
Dec 11, 2024	45.67	45.84	45.05	45.14	44.82	138,800
Dec 10, 2024	45.16	45.92	44.66	45.48	45.15	121,500
Dec 9, 2024	45.29	45.54	44.71	44.90	44.58	84,700
Dec 6, 2024	45.88	45.88	44.61	45.04	44.72	70,800
Dec 5, 2024	45.39	46.23	45.39	45.52	45.19	108,700
Dec 4, 2024	44.65	45.61	44.65	45.45	45.12	75,100
Dec 3, 2024	44.91	44.97	44.35	44.83	44.51	94,600
Dec 2, 2024	44.85	45.24	44.29	44.90	44.58	67,700
Nov 29, 2024	45.37	45.52	44.72	44.98	44.66	57,600
Nov 27, 2024	46.14	46.19	45.14	45.14	44.82	45,200
Nov 26, 2024	45.59	46.42	45.12	45.68	45.35	59,300
Nov 25, 2024	46.47	47.08	45.65	45.66	45.33	90,900
Nov 22, 2024	45.22	46.05	45.05	45.96	45.63	77,000
Nov 21, 2024	45.00	45.92	44.99	45.08	44.76	81,600
Nov 20, 2024	45.03	45.39	44.50	44.94	44.62	65,100
Nov 19, 2024	45.25	45.53	44.86	45.15	44.83	72,400
Nov 18, 2024	45.81	46.01	45.16	45.43	45.10	123,000
Nov 15, 2024	45.98	46.33	45.11	45.61	45.28	92,900
Nov 14, 2024	46.27	46.29	45.38	45.73	45.40	96,000
Nov 13, 2024	46.74	46.75	45.81	46.00	45.67	135,600
Nov 12, 2024	46.03	46.55	45.79	46.26	45.93	91,200
Nov 11, 2024	45.75	46.47	44.44	46.11	45.78	79,400
Nov 8, 2024	0.27 Dividend
Nov 8, 2024	44.07	45.22	44.05	45.04	44.72	86,200
Nov 7, 2024	46.13	46.15	44.25	44.65	44.06	119,800
Nov 6, 2024	43.74	46.58	43.74	46.57	45.96	256,900
Nov 5, 2024	40.63	41.38	40.45	41.27	40.73	102,800
Nov 4, 2024	40.27	41.24	39.93	40.62	40.08	93,500
Nov 1, 2024	40.63	40.90	40.16	40.34	39.81	78,200
Oct 31, 2024	41.28	41.56	40.41	40.49	39.96	54,400
Oct 30, 2024	40.58	42.44	40.40	41.27	40.73	112,500
Oct 29, 2024	40.36	40.67	40.01	40.23	39.70	53,200
Oct 28, 2024	39.58	40.90	38.92	40.69	40.15	69,300
Oct 25, 2024	40.09	40.09	39.10	39.13	38.61	64,100
Oct 24, 2024	39.99	39.99	39.52	39.89	39.36	40,600
Oct 23, 2024	39.72	40.21	39.54	39.96	39.43	33,200
Oct 22, 2024	39.71	40.00	39.62	39.97	39.44	33,800
Oct 21, 2024	40.62	40.62	39.49	39.63	39.11	66,100
Oct 18, 2024	41.04	41.04	40.46	40.53	40.00	59,900
Oct 17, 2024	40.97	41.22	40.60	41.13	40.59	111,500
Oct 16, 2024	40.58	41.31	40.37	40.96	40.42	122,400
Oct 15, 2024	39.96	41.11	39.96	40.26	39.73	98,700
Oct 14, 2024	39.48	40.03	39.36	39.55	39.03	62,500
Oct 11, 2024	38.47	39.79	38.47	39.45	38.93	53,600
Oct 10, 2024	37.95	38.43	37.70	38.34	37.83	54,900
Oct 9, 2024	38.20	38.88	38.10	38.30	37.79	57,200
Oct 8, 2024	38.49	38.70	38.17	38.21	37.71	42,800
Oct 7, 2024	38.33	38.56	38.12	38.29	37.78	130,600
Oct 4, 2024	38.35	38.69	38.06	38.51	38.00	48,400
Oct 3, 2024	37.38	38.02	36.24	37.75	37.25	56,000
Oct 2, 2024	37.61	38.09	37.42	37.49	37.00	28,600
Oct 1, 2024	38.63	38.63	37.59	37.81	37.31	45,400
Sep 30, 2024	38.23	38.84	38.12	38.75	38.24	45,100
Sep 27, 2024	38.79	38.83	38.07	38.26	37.76	49,800
Sep 26, 2024	38.82	38.82	38.28	38.51	38.00	53,000
Sep 25, 2024	38.78	38.78	38.18	38.35	37.84	77,800
Sep 24, 2024	39.15	39.25	38.48	38.70	38.19	44,800
Sep 23, 2024	39.75	39.75	38.75	39.15	38.63	49,100
Sep 20, 2024	40.31	40.34	39.43	39.70	39.18	226,400
Sep 19, 2024	40.21	40.69	39.62	40.69	40.15	82,100
Sep 18, 2024	39.66	40.75	39.03	39.61	39.09	65,600
Sep 17, 2024	39.70	40.17	39.28	39.48	38.96	97,900
Sep 16, 2024	39.10	39.75	38.64	39.59	39.07	71,800
Sep 13, 2024	38.98	39.36	38.90	39.09	38.57	56,800
Sep 12, 2024	38.30	38.53	37.90	38.47	37.96	47,000
Sep 11, 2024	38.32	38.33	37.50	38.08	37.58	49,300
Sep 10, 2024	38.40	38.80	38.10	38.69	38.18	48,700
Sep 9, 2024	38.49	38.78	38.21	38.40	37.89	52,900
Sep 6, 2024	38.98	39.31	38.37	38.43	37.92	63,000
Sep 5, 2024	39.69	39.69	38.69	38.97	38.46	49,600
Sep 4, 2024	39.39	39.72	39.04	39.43	38.91	63,000
Sep 3, 2024	39.90	39.97	39.29	39.51	38.99	81,400
Aug 30, 2024	40.05	40.28	39.43	40.11	39.58	103,600
Aug 29, 2024	40.06	40.15	39.68	39.96	39.43	61,200
Aug 28, 2024	39.88	40.18	39.45	39.91	39.38	79,700
Aug 27, 2024	40.03	40.03	39.17	39.85	39.32	64,400
Aug 26, 2024	40.51	40.55	39.84	39.95	39.42	95,600
Aug 23, 2024	39.00	40.92	36.62	40.24	39.71	169,200
Aug 22, 2024	38.68	39.00	38.51	38.68	38.17	34,500
Aug 21, 2024	38.57	38.82	38.28	38.75	38.24	50,500
Aug 20, 2024	39.05	39.10	38.33	38.49	37.98	103,900
Aug 19, 2024	38.63	38.88	38.37	38.80	38.29	61,600
Aug 16, 2024	37.71	38.82	37.71	38.47	37.96	89,800
Aug 15, 2024	37.69	38.49	37.50	37.89	37.39	122,200
Aug 14, 2024	37.67	37.67	36.79	36.95	36.46	47,300
Aug 13, 2024	37.13	37.51	36.49	37.40	36.91	78,400
Aug 12, 2024	37.95	38.34	36.66	36.83	36.34	97,100
Aug 9, 2024	0.27 Dividend
Aug 9, 2024	37.35	37.59	36.68	37.52	37.02	150,900
Aug 8, 2024	37.58	37.71	36.91	37.70	36.94	111,500
Aug 7, 2024	37.42	37.82	36.82	37.03	36.28	130,700
Aug 6, 2024	37.10	37.65	36.65	37.16	36.41	142,900
Aug 5, 2024	36.47	37.13	35.89	37.11	36.36	150,700
Aug 2, 2024	36.94	37.67	36.68	37.54	36.78	135,500
Aug 1, 2024	39.46	39.50	37.54	37.67	36.91	149,600
Jul 31, 2024	41.50	41.50	38.99	39.34	38.54	214,600
Jul 30, 2024	39.90	41.25	39.79	40.75	39.92	304,800
Jul 29, 2024	41.53	41.70	40.61	40.66	39.84	92,400
Jul 26, 2024	41.64	42.78	41.21	41.76	40.91	120,800
Jul 25, 2024	40.60	41.68	40.30	41.19	40.36	172,500
Jul 24, 2024	40.63	41.56	40.40	40.47	39.65	82,800
Jul 23, 2024	39.75	41.30	39.44	40.77	39.94	116,300
Jul 22, 2024	39.36	40.14	38.46	39.91	39.10	115,400
Jul 19, 2024	39.41	40.24	39.10	39.25	38.45	392,400
Jul 18, 2024	39.88	40.31	37.55	39.21	38.42	138,500
Jul 17, 2024	39.04	40.38	38.64	40.11	39.30	265,100
Jul 16, 2024	38.13	39.47	38.13	39.39	38.59	146,900
Jul 15, 2024	37.00	38.36	37.00	37.87	37.10	112,800
Jul 12, 2024	36.79	37.03	36.39	36.74	36.00	93,800
Jul 11, 2024	35.28	36.60	34.95	36.34	35.60	123,100
Jul 10, 2024	34.39	35.08	34.39	34.80	34.09	102,800
Jul 9, 2024	34.01	34.42	34.01	34.36	33.66	72,600
Jul 8, 2024	34.28	34.58	34.07	34.08	33.39	76,000
Jul 5, 2024	34.62	34.62	33.87	33.96	33.27	79,700
Jul 3, 2024	35.01	35.01	34.46	34.51	33.81	36,600
Jul 2, 2024	34.76	35.14	34.44	35.02	34.31	64,400
Jul 1, 2024	35.09	35.65	34.57	34.65	33.95	153,000
Jun 28, 2024	35.42	35.67	34.85	35.35	34.63	723,500
Jun 27, 2024	34.22	35.15	33.96	35.15	34.44	113,400
Jun 26, 2024	33.26	34.56	33.18	34.17	33.48	111,500
Jun 25, 2024	33.12	33.83	33.12	33.40	32.72	92,800
Jun 24, 2024	32.99	33.62	32.99	33.20	32.53	62,300
Jun 21, 2024	32.96	33.15	32.61	32.96	32.29	166,300
Jun 20, 2024	32.68	33.10	32.68	32.96	32.29	54,600
Jun 18, 2024	32.56	33.02	32.56	32.94	32.27	77,400
Jun 17, 2024	32.11	32.60	31.96	32.54	31.88	57,700
Jun 14, 2024	32.04	32.48	31.99	32.13	31.48	65,500
Jun 13, 2024	32.57	32.75	32.19	32.44	31.78	57,700
Jun 12, 2024	32.53	33.68	32.15	32.66	32.00	141,900
Jun 11, 2024	31.37	32.07	31.06	31.90	31.25	120,800
Jun 10, 2024	31.80	31.85	31.43	31.65	31.01	75,800
Jun 7, 2024	31.50	32.07	31.48	32.00	31.35	67,200
Jun 6, 2024	31.55	31.86	31.44	31.80	31.16	47,100
Jun 5, 2024	32.10	32.10	31.48	31.72	31.08	63,900
Jun 4, 2024	31.83	32.02	31.63	31.86	31.21	79,200
Jun 3, 2024	32.09	32.11	31.71	32.05	31.40	91,500
May 31, 2024	32.02	32.27	31.46	31.65	31.01	207,100
May 30, 2024	31.40	32.16	31.40	31.90	31.25	70,200
May 29, 2024	31.61	31.61	31.06	31.30	30.67	86,100
May 28, 2024	32.78	32.94	32.04	32.10	31.45	95,300
May 24, 2024	32.65	32.82	32.36	32.76	32.10	104,400
May 23, 2024	33.15	33.15	32.36	32.64	31.98	95,500
May 22, 2024	33.58	33.65	33.11	33.16	32.49	66,100
May 21, 2024	33.30	33.80	32.70	33.58	32.90	63,900
May 20, 2024	33.87	34.09	33.29	33.29	32.62	92,400
May 17, 2024	33.43	34.05	33.31	33.84	33.15	88,400
May 16, 2024	32.93	33.27	32.76	33.22	32.55	69,700
May 15, 2024	33.07	33.07	32.74	32.93	32.26	72,500
May 14, 2024	32.66	32.69	32.38	32.65	31.99	87,600
May 13, 2024	32.49	32.77	32.26	32.26	31.61	65,100
May 10, 2024	32.52	32.61	32.20	32.36	31.70	47,800
May 9, 2024	0.27 Dividend
May 9, 2024	32.17	32.47	32.11	32.43	31.77	110,200
May 8, 2024	31.77	32.47	31.77	32.31	31.39	80,500
May 7, 2024	32.28	32.68	32.10	32.13	31.22	94,200
May 6, 2024	32.19	32.41	31.94	32.26	31.34	269,000
May 3, 2024	32.29	32.29	31.88	32.15	31.24	135,000
May 2, 2024	31.92	32.21	31.83	31.96	31.05	133,100
May 1, 2024	31.74	32.02	31.52	31.68	30.78	139,100
Apr 30, 2024	31.35	32.10	31.35	31.73	30.83	87,700
Apr 29, 2024	32.34	32.63	31.93	32.03	31.12	85,700
Apr 26, 2024	32.56	32.78	32.15	32.25	31.33	64,400
Apr 25, 2024	32.82	33.26	32.14	32.39	31.47	159,200
Apr 24, 2024	32.82	33.37	32.52	33.17	32.23	165,300
Apr 23, 2024	33.01	34.05	33.01	33.22	32.27	134,100
Apr 22, 2024	33.05	33.53	33.05	33.21	32.27	50,200
Apr 19, 2024	31.79	33.25	31.79	33.16	32.22	102,000
Apr 18, 2024	31.36	32.08	31.36	31.88	30.97	87,600
Apr 17, 2024	31.70	31.96	31.35	31.35	30.46	60,800
Apr 16, 2024	31.73	31.79	31.40	31.41	30.52	61,200
Apr 15, 2024	32.29	32.49	31.70	31.92	31.01	58,300
Apr 12, 2024	31.88	32.26	31.84	32.14	31.23	49,100
Apr 11, 2024	32.12	32.26	31.70	32.07	31.16	67,000
Apr 10, 2024	32.84	32.85	31.70	32.03	31.12	98,300
Apr 9, 2024	33.83	33.85	33.52	33.75	32.79	59,200
Apr 8, 2024	33.22	33.79	33.22	33.69	32.73	74,200
Apr 5, 2024	33.06	33.38	32.96	33.24	32.29	47,200
Apr 4, 2024	33.47	34.00	33.21	33.27	32.32	106,900
Apr 3, 2024	32.95	33.94	32.70	33.26	32.31	110,200

FBPI First Bancorp of Indiana, Inc.

10.05

0.00%

ONB Old National Bancorp

21.35

+1.57%

HBANM Huntington Bancshares Incorporated

22.67

-0.53%

SRCE 1st Source Corporation

60.41

+0.90%

LKFN Lakeland Financial Corporation

59.53

+0.64%

THFF First Financial Corporation

48.85

+0.43%

WSBC WesBanco, Inc.

31.05

+1.31%

MDVT Middlebury National Corporation

33.44

0.00%

SCGLY Société Générale Société anonyme

8.89

+0.34%

BKNIY Bankinter, S.A.

11.12

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

German American Bancorp, Inc. (GABC)

Related Tickers