NasdaqGS - Nasdaq Real Time Price USD
German American Bancorp, Inc. (GABC)
38.92
+0.53
+(1.38%)
At close: 4:00:01 PM EDT
38.92
0.00
(0.00%)
After hours: 4:04:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 38.47 | 39.12 | 38.37 | 38.92 | 38.92 | 111,076 |
Jun 9, 2025 | 38.46 | 38.78 | 37.99 | 38.39 | 38.39 | 144,900 |
Jun 6, 2025 | 38.06 | 38.30 | 37.24 | 38.25 | 38.25 | 108,100 |
Jun 5, 2025 | 37.66 | 37.97 | 36.97 | 37.58 | 37.58 | 87,700 |
Jun 4, 2025 | 37.93 | 38.00 | 37.64 | 37.68 | 37.68 | 107,800 |
Jun 3, 2025 | 37.69 | 38.24 | 37.54 | 38.02 | 38.02 | 108,800 |
Jun 2, 2025 | 38.06 | 38.21 | 37.01 | 37.79 | 37.79 | 128,500 |
May 30, 2025 | 38.28 | 38.58 | 38.15 | 38.22 | 38.22 | 131,700 |
May 29, 2025 | 38.47 | 39.05 | 37.92 | 38.36 | 38.36 | 102,800 |
May 28, 2025 | 38.61 | 38.87 | 38.35 | 38.51 | 38.51 | 93,500 |
May 27, 2025 | 38.33 | 38.89 | 37.93 | 38.72 | 38.72 | 111,700 |
May 23, 2025 | 37.47 | 38.16 | 37.11 | 37.90 | 37.90 | 129,000 |
May 22, 2025 | 38.21 | 38.76 | 37.51 | 38.00 | 38.00 | 84,500 |
May 21, 2025 | 39.40 | 40.01 | 38.39 | 38.41 | 38.41 | 104,500 |
May 20, 2025 | 39.71 | 40.01 | 39.06 | 39.72 | 39.72 | 78,700 |
May 19, 2025 | 39.32 | 39.83 | 39.22 | 39.79 | 39.79 | 107,900 |
May 16, 2025 | 39.83 | 40.03 | 39.30 | 39.53 | 39.53 | 102,300 |
May 15, 2025 | 39.49 | 39.95 | 39.47 | 39.88 | 39.88 | 73,300 |
May 14, 2025 | 39.56 | 39.87 | 39.36 | 39.48 | 39.48 | 103,100 |
May 13, 2025 | 39.80 | 40.04 | 39.40 | 39.71 | 39.71 | 117,200 |
May 12, 2025 | 39.92 | 40.20 | 39.55 | 39.61 | 39.61 | 122,600 |
May 9, 2025 | 0.29 Dividend | |||||
May 9, 2025 | 38.82 | 39.00 | 38.47 | 38.80 | 38.80 | 79,100 |
May 8, 2025 | 38.53 | 39.28 | 38.50 | 39.09 | 38.80 | 85,900 |
May 7, 2025 | 38.73 | 39.14 | 38.25 | 38.43 | 38.14 | 111,800 |
May 6, 2025 | 37.62 | 38.74 | 37.62 | 38.40 | 38.12 | 116,600 |
May 5, 2025 | 38.46 | 39.01 | 38.00 | 38.57 | 38.28 | 80,200 |
May 2, 2025 | 38.43 | 39.12 | 38.13 | 38.85 | 38.56 | 93,200 |
May 1, 2025 | 37.85 | 38.19 | 37.23 | 37.90 | 37.62 | 86,100 |
Apr 30, 2025 | 37.25 | 38.13 | 36.74 | 37.91 | 37.63 | 145,300 |
Apr 29, 2025 | 36.77 | 37.93 | 36.48 | 37.73 | 37.45 | 144,200 |
Apr 28, 2025 | 36.67 | 36.99 | 36.39 | 36.77 | 36.50 | 108,900 |
Apr 25, 2025 | 36.65 | 36.65 | 36.10 | 36.52 | 36.25 | 70,500 |
Apr 24, 2025 | 36.61 | 37.09 | 36.34 | 37.00 | 36.73 | 111,900 |
Apr 23, 2025 | 36.80 | 37.50 | 36.43 | 36.74 | 36.47 | 124,500 |
Apr 22, 2025 | 35.04 | 36.63 | 35.04 | 36.38 | 36.11 | 137,600 |
Apr 21, 2025 | 35.27 | 35.48 | 35.17 | 35.34 | 35.08 | 114,800 |
Apr 17, 2025 | 35.41 | 36.20 | 35.41 | 35.62 | 35.36 | 97,100 |
Apr 16, 2025 | 35.25 | 35.89 | 35.01 | 35.56 | 35.30 | 87,800 |
Apr 15, 2025 | 34.75 | 35.99 | 34.64 | 35.29 | 35.03 | 154,700 |
Apr 14, 2025 | 34.51 | 34.74 | 33.98 | 34.56 | 34.30 | 88,500 |
Apr 11, 2025 | 34.51 | 35.27 | 33.85 | 34.45 | 34.19 | 79,300 |
Apr 10, 2025 | 35.23 | 35.53 | 33.60 | 34.32 | 34.07 | 108,200 |
Apr 9, 2025 | 34.40 | 36.94 | 33.91 | 35.89 | 35.62 | 186,000 |
Apr 8, 2025 | 35.60 | 37.70 | 34.24 | 34.75 | 34.49 | 167,200 |
Apr 7, 2025 | 34.13 | 36.27 | 33.65 | 34.72 | 34.46 | 223,500 |
Apr 4, 2025 | 34.39 | 35.12 | 32.75 | 34.96 | 34.70 | 165,600 |
Apr 3, 2025 | 36.75 | 36.90 | 35.50 | 35.51 | 35.25 | 149,400 |
Apr 2, 2025 | 37.12 | 37.73 | 37.12 | 37.69 | 37.41 | 81,200 |
Apr 1, 2025 | 37.97 | 38.30 | 36.97 | 37.47 | 37.19 | 95,200 |
Mar 31, 2025 | 37.28 | 37.94 | 37.28 | 37.50 | 37.22 | 128,600 |
Mar 28, 2025 | 38.19 | 38.44 | 37.48 | 37.69 | 37.41 | 71,300 |
Mar 27, 2025 | 38.13 | 38.45 | 37.94 | 38.23 | 37.95 | 70,200 |
Mar 26, 2025 | 38.11 | 38.60 | 37.99 | 38.05 | 37.77 | 95,000 |
Mar 25, 2025 | 38.00 | 38.58 | 37.89 | 37.93 | 37.65 | 128,800 |
Mar 24, 2025 | 38.48 | 38.90 | 38.15 | 38.59 | 38.30 | 138,600 |
Mar 21, 2025 | 38.10 | 38.58 | 37.93 | 38.20 | 37.92 | 722,200 |
Mar 20, 2025 | 38.54 | 39.17 | 38.34 | 38.34 | 38.06 | 177,200 |
Mar 19, 2025 | 38.76 | 39.32 | 38.63 | 38.82 | 38.53 | 185,100 |
Mar 18, 2025 | 38.63 | 38.92 | 38.10 | 38.83 | 38.54 | 96,400 |
Mar 17, 2025 | 38.59 | 39.05 | 38.28 | 38.77 | 38.48 | 89,400 |
Mar 14, 2025 | 37.95 | 38.74 | 37.95 | 38.66 | 38.37 | 124,900 |
Mar 13, 2025 | 38.01 | 38.45 | 37.73 | 37.75 | 37.47 | 85,700 |
Mar 12, 2025 | 37.97 | 38.25 | 37.51 | 37.97 | 37.69 | 99,300 |
Mar 11, 2025 | 38.26 | 38.47 | 37.70 | 37.81 | 37.53 | 110,400 |
Mar 10, 2025 | 38.59 | 38.71 | 37.87 | 38.08 | 37.80 | 142,400 |
Mar 7, 2025 | 38.73 | 39.07 | 38.24 | 38.90 | 38.61 | 109,200 |
Mar 6, 2025 | 38.65 | 38.93 | 38.33 | 38.93 | 38.64 | 81,400 |
Mar 5, 2025 | 39.23 | 39.48 | 38.57 | 38.90 | 38.61 | 83,600 |
Mar 4, 2025 | 39.85 | 40.12 | 39.02 | 39.23 | 38.94 | 171,000 |
Mar 3, 2025 | 39.62 | 40.33 | 39.00 | 40.25 | 39.95 | 196,200 |
Feb 28, 2025 | 39.88 | 40.08 | 39.60 | 39.92 | 39.62 | 153,800 |
Feb 27, 2025 | 39.05 | 39.78 | 39.01 | 39.60 | 39.31 | 122,800 |
Feb 26, 2025 | 39.25 | 39.90 | 38.91 | 39.19 | 38.90 | 91,800 |
Feb 25, 2025 | 40.00 | 40.03 | 39.42 | 39.65 | 39.36 | 115,200 |
Feb 24, 2025 | 39.52 | 39.86 | 38.99 | 39.50 | 39.21 | 105,700 |
Feb 21, 2025 | 40.14 | 40.57 | 39.16 | 39.27 | 38.98 | 128,000 |
Feb 20, 2025 | 39.76 | 40.07 | 39.22 | 39.82 | 39.52 | 121,100 |
Feb 19, 2025 | 40.02 | 40.10 | 39.69 | 39.95 | 39.65 | 112,000 |
Feb 18, 2025 | 40.44 | 40.48 | 40.00 | 40.15 | 39.85 | 108,400 |
Feb 14, 2025 | 40.71 | 40.96 | 40.11 | 40.33 | 40.03 | 60,900 |
Feb 13, 2025 | 40.55 | 40.59 | 39.91 | 40.53 | 40.23 | 80,400 |
Feb 12, 2025 | 40.27 | 40.66 | 39.99 | 40.28 | 39.98 | 96,100 |
Feb 11, 2025 | 39.80 | 40.92 | 39.68 | 40.92 | 40.62 | 129,300 |
Feb 10, 2025 | 0.29 Dividend | |||||
Feb 10, 2025 | 40.25 | 40.25 | 39.49 | 39.94 | 39.64 | 117,300 |
Feb 7, 2025 | 41.17 | 41.17 | 39.95 | 40.33 | 39.74 | 156,800 |
Feb 6, 2025 | 41.37 | 41.50 | 40.95 | 41.27 | 40.67 | 153,700 |
Feb 5, 2025 | 41.44 | 41.75 | 40.35 | 41.22 | 40.62 | 182,600 |
Feb 4, 2025 | 40.75 | 41.52 | 40.75 | 41.39 | 40.79 | 79,200 |
Feb 3, 2025 | 40.53 | 40.99 | 40.16 | 40.96 | 40.36 | 88,700 |
Jan 31, 2025 | 41.82 | 42.04 | 40.90 | 41.33 | 40.73 | 112,700 |
Jan 30, 2025 | 43.20 | 43.20 | 41.03 | 41.46 | 40.86 | 550,200 |
Jan 29, 2025 | 41.23 | 42.28 | 39.78 | 41.71 | 41.10 | 85,000 |
Jan 28, 2025 | 40.34 | 41.78 | 40.20 | 41.70 | 41.09 | 114,500 |
Jan 27, 2025 | 39.23 | 40.12 | 39.23 | 39.94 | 39.36 | 105,900 |
Jan 24, 2025 | 38.47 | 39.34 | 38.10 | 39.23 | 38.66 | 93,900 |
Jan 23, 2025 | 38.62 | 39.08 | 38.02 | 38.82 | 38.25 | 71,900 |
Jan 22, 2025 | 39.53 | 39.53 | 38.75 | 38.85 | 38.28 | 83,800 |
Jan 21, 2025 | 39.98 | 40.59 | 39.64 | 39.76 | 39.18 | 58,300 |
Jan 17, 2025 | 39.74 | 40.17 | 39.41 | 39.75 | 39.17 | 69,500 |
Jan 16, 2025 | 39.72 | 40.01 | 39.08 | 39.47 | 38.90 | 86,600 |
Jan 15, 2025 | 40.26 | 40.34 | 39.57 | 39.96 | 39.38 | 95,400 |
Jan 14, 2025 | 38.52 | 39.29 | 38.38 | 39.26 | 38.69 | 101,100 |
Jan 13, 2025 | 37.17 | 38.49 | 37.10 | 38.17 | 37.61 | 107,600 |
Jan 10, 2025 | 37.67 | 37.67 | 36.84 | 37.38 | 36.84 | 131,400 |
Jan 8, 2025 | 38.19 | 38.61 | 37.83 | 38.31 | 37.75 | 85,100 |
Jan 7, 2025 | 38.47 | 38.77 | 37.87 | 38.32 | 37.76 | 84,500 |
Jan 6, 2025 | 39.09 | 39.28 | 38.51 | 38.51 | 37.95 | 72,900 |
Jan 3, 2025 | 39.00 | 39.60 | 38.28 | 39.06 | 38.49 | 81,900 |
Jan 2, 2025 | 40.42 | 40.87 | 38.85 | 38.85 | 38.28 | 86,600 |
Dec 31, 2024 | 40.85 | 41.07 | 40.17 | 40.22 | 39.63 | 63,700 |
Dec 30, 2024 | 40.36 | 40.68 | 39.87 | 40.54 | 39.95 | 119,700 |
Dec 27, 2024 | 40.81 | 41.12 | 40.24 | 40.56 | 39.97 | 534,300 |
Dec 26, 2024 | 40.69 | 41.25 | 40.50 | 41.11 | 40.51 | 62,500 |
Dec 24, 2024 | 40.86 | 41.06 | 40.59 | 40.96 | 40.36 | 31,000 |
Dec 23, 2024 | 41.00 | 41.29 | 40.65 | 40.72 | 40.13 | 89,300 |
Dec 20, 2024 | 40.45 | 41.71 | 40.31 | 41.21 | 40.61 | 267,800 |
Dec 19, 2024 | 41.87 | 42.48 | 40.99 | 41.00 | 40.40 | 71,600 |
Dec 18, 2024 | 43.83 | 43.96 | 41.05 | 41.37 | 40.77 | 133,000 |
Dec 17, 2024 | 44.14 | 44.55 | 43.61 | 43.81 | 43.17 | 88,700 |
Dec 16, 2024 | 44.34 | 44.61 | 44.09 | 44.48 | 43.83 | 65,400 |
Dec 13, 2024 | 44.37 | 44.89 | 43.88 | 44.42 | 43.77 | 53,300 |
Dec 12, 2024 | 45.12 | 45.12 | 44.31 | 44.47 | 43.82 | 52,400 |
Dec 11, 2024 | 45.67 | 45.84 | 45.05 | 45.14 | 44.48 | 138,800 |
Dec 10, 2024 | 45.16 | 45.92 | 44.66 | 45.48 | 44.82 | 121,500 |
Dec 9, 2024 | 45.29 | 45.54 | 44.71 | 44.90 | 44.25 | 84,700 |
Dec 6, 2024 | 45.88 | 45.88 | 44.61 | 45.04 | 44.38 | 70,800 |
Dec 5, 2024 | 45.39 | 46.23 | 45.39 | 45.52 | 44.86 | 108,700 |
Dec 4, 2024 | 44.65 | 45.61 | 44.65 | 45.45 | 44.79 | 75,100 |
Dec 3, 2024 | 44.91 | 44.97 | 44.35 | 44.83 | 44.18 | 94,600 |
Dec 2, 2024 | 44.85 | 45.24 | 44.29 | 44.90 | 44.25 | 67,700 |
Nov 29, 2024 | 45.37 | 45.52 | 44.72 | 44.98 | 44.33 | 57,600 |
Nov 27, 2024 | 46.14 | 46.19 | 45.14 | 45.14 | 44.48 | 45,200 |
Nov 26, 2024 | 45.59 | 46.42 | 45.12 | 45.68 | 45.02 | 59,300 |
Nov 25, 2024 | 46.47 | 47.08 | 45.65 | 45.66 | 45.00 | 90,900 |
Nov 22, 2024 | 45.22 | 46.05 | 45.05 | 45.96 | 45.29 | 77,000 |
Nov 21, 2024 | 45.00 | 45.92 | 44.99 | 45.08 | 44.42 | 81,600 |
Nov 20, 2024 | 45.03 | 45.39 | 44.50 | 44.94 | 44.29 | 65,100 |
Nov 19, 2024 | 45.25 | 45.53 | 44.86 | 45.15 | 44.49 | 72,400 |
Nov 18, 2024 | 45.81 | 46.01 | 45.16 | 45.43 | 44.77 | 123,000 |
Nov 15, 2024 | 45.98 | 46.33 | 45.11 | 45.61 | 44.95 | 92,900 |
Nov 14, 2024 | 46.27 | 46.29 | 45.38 | 45.73 | 45.06 | 96,000 |
Nov 13, 2024 | 46.74 | 46.75 | 45.81 | 46.00 | 45.33 | 135,600 |
Nov 12, 2024 | 46.03 | 46.55 | 45.79 | 46.26 | 45.59 | 91,200 |
Nov 11, 2024 | 45.75 | 46.47 | 44.44 | 46.11 | 45.44 | 79,400 |
Nov 8, 2024 | 0.27 Dividend | |||||
Nov 8, 2024 | 44.07 | 45.22 | 44.05 | 45.04 | 44.38 | 86,200 |
Nov 7, 2024 | 46.13 | 46.15 | 44.25 | 44.65 | 43.73 | 119,800 |
Nov 6, 2024 | 43.74 | 46.58 | 43.74 | 46.57 | 45.61 | 256,900 |
Nov 5, 2024 | 40.63 | 41.38 | 40.45 | 41.27 | 40.42 | 102,800 |
Nov 4, 2024 | 40.27 | 41.24 | 39.93 | 40.62 | 39.79 | 93,500 |
Nov 1, 2024 | 40.63 | 40.90 | 40.16 | 40.34 | 39.51 | 78,200 |
Oct 31, 2024 | 41.28 | 41.56 | 40.41 | 40.49 | 39.66 | 54,400 |
Oct 30, 2024 | 40.58 | 42.44 | 40.40 | 41.27 | 40.42 | 112,500 |
Oct 29, 2024 | 40.36 | 40.67 | 40.01 | 40.23 | 39.40 | 53,200 |
Oct 28, 2024 | 39.58 | 40.90 | 38.92 | 40.69 | 39.86 | 69,300 |
Oct 25, 2024 | 40.09 | 40.09 | 39.10 | 39.13 | 38.33 | 64,100 |
Oct 24, 2024 | 39.99 | 39.99 | 39.52 | 39.89 | 39.07 | 40,600 |
Oct 23, 2024 | 39.72 | 40.21 | 39.54 | 39.96 | 39.14 | 33,200 |
Oct 22, 2024 | 39.71 | 40.00 | 39.62 | 39.97 | 39.15 | 33,800 |
Oct 21, 2024 | 40.62 | 40.62 | 39.49 | 39.63 | 38.82 | 66,100 |
Oct 18, 2024 | 41.04 | 41.04 | 40.46 | 40.53 | 39.70 | 59,900 |
Oct 17, 2024 | 40.97 | 41.22 | 40.60 | 41.13 | 40.29 | 111,500 |
Oct 16, 2024 | 40.58 | 41.31 | 40.37 | 40.96 | 40.12 | 122,400 |
Oct 15, 2024 | 39.96 | 41.11 | 39.96 | 40.26 | 39.43 | 98,700 |
Oct 14, 2024 | 39.48 | 40.03 | 39.36 | 39.55 | 38.74 | 62,500 |
Oct 11, 2024 | 38.47 | 39.79 | 38.47 | 39.45 | 38.64 | 53,600 |
Oct 10, 2024 | 37.95 | 38.43 | 37.70 | 38.34 | 37.55 | 54,900 |
Oct 9, 2024 | 38.20 | 38.88 | 38.10 | 38.30 | 37.51 | 57,200 |
Oct 8, 2024 | 38.49 | 38.70 | 38.17 | 38.21 | 37.43 | 42,800 |
Oct 7, 2024 | 38.33 | 38.56 | 38.12 | 38.29 | 37.50 | 130,600 |
Oct 4, 2024 | 38.35 | 38.69 | 38.06 | 38.51 | 37.72 | 48,400 |
Oct 3, 2024 | 37.38 | 38.02 | 36.24 | 37.75 | 36.98 | 56,000 |
Oct 2, 2024 | 37.61 | 38.09 | 37.42 | 37.49 | 36.72 | 28,600 |
Oct 1, 2024 | 38.63 | 38.63 | 37.59 | 37.81 | 37.03 | 45,400 |
Sep 30, 2024 | 38.23 | 38.84 | 38.12 | 38.75 | 37.96 | 45,100 |
Sep 27, 2024 | 38.79 | 38.83 | 38.07 | 38.26 | 37.48 | 49,800 |
Sep 26, 2024 | 38.82 | 38.82 | 38.28 | 38.51 | 37.72 | 53,000 |
Sep 25, 2024 | 38.78 | 38.78 | 38.18 | 38.35 | 37.56 | 77,800 |
Sep 24, 2024 | 39.15 | 39.25 | 38.48 | 38.70 | 37.91 | 44,800 |
Sep 23, 2024 | 39.75 | 39.75 | 38.75 | 39.15 | 38.35 | 49,100 |
Sep 20, 2024 | 40.31 | 40.34 | 39.43 | 39.70 | 38.89 | 226,400 |
Sep 19, 2024 | 40.21 | 40.69 | 39.62 | 40.69 | 39.86 | 82,100 |
Sep 18, 2024 | 39.66 | 40.75 | 39.03 | 39.61 | 38.80 | 65,600 |
Sep 17, 2024 | 39.70 | 40.17 | 39.28 | 39.48 | 38.67 | 97,900 |
Sep 16, 2024 | 39.10 | 39.75 | 38.64 | 39.59 | 38.78 | 71,800 |
Sep 13, 2024 | 38.98 | 39.36 | 38.90 | 39.09 | 38.29 | 56,800 |
Sep 12, 2024 | 38.30 | 38.53 | 37.90 | 38.47 | 37.68 | 47,000 |
Sep 11, 2024 | 38.32 | 38.33 | 37.50 | 38.08 | 37.30 | 49,300 |
Sep 10, 2024 | 38.40 | 38.80 | 38.10 | 38.69 | 37.90 | 48,700 |
Sep 9, 2024 | 38.49 | 38.78 | 38.21 | 38.40 | 37.61 | 52,900 |
Sep 6, 2024 | 38.98 | 39.31 | 38.37 | 38.43 | 37.64 | 63,000 |
Sep 5, 2024 | 39.69 | 39.69 | 38.69 | 38.97 | 38.17 | 49,600 |
Sep 4, 2024 | 39.39 | 39.72 | 39.04 | 39.43 | 38.62 | 63,000 |
Sep 3, 2024 | 39.90 | 39.97 | 39.29 | 39.51 | 38.70 | 81,400 |
Aug 30, 2024 | 40.05 | 40.28 | 39.43 | 40.11 | 39.29 | 103,600 |
Aug 29, 2024 | 40.06 | 40.15 | 39.68 | 39.96 | 39.14 | 61,200 |
Aug 28, 2024 | 39.88 | 40.18 | 39.45 | 39.91 | 39.09 | 79,700 |
Aug 27, 2024 | 40.03 | 40.03 | 39.17 | 39.85 | 39.03 | 64,400 |
Aug 26, 2024 | 40.51 | 40.55 | 39.84 | 39.95 | 39.13 | 95,600 |
Aug 23, 2024 | 39.00 | 40.92 | 36.62 | 40.24 | 39.41 | 169,200 |
Aug 22, 2024 | 38.68 | 39.00 | 38.51 | 38.68 | 37.89 | 34,500 |
Aug 21, 2024 | 38.57 | 38.82 | 38.28 | 38.75 | 37.96 | 50,500 |
Aug 20, 2024 | 39.05 | 39.10 | 38.33 | 38.49 | 37.70 | 103,900 |
Aug 19, 2024 | 38.63 | 38.88 | 38.37 | 38.80 | 38.00 | 61,600 |
Aug 16, 2024 | 37.71 | 38.82 | 37.71 | 38.47 | 37.68 | 89,800 |
Aug 15, 2024 | 37.69 | 38.49 | 37.50 | 37.89 | 37.11 | 122,200 |
Aug 14, 2024 | 37.67 | 37.67 | 36.79 | 36.95 | 36.19 | 47,300 |
Aug 13, 2024 | 37.13 | 37.51 | 36.49 | 37.40 | 36.63 | 78,400 |
Aug 12, 2024 | 37.95 | 38.34 | 36.66 | 36.83 | 36.07 | 97,100 |
Aug 9, 2024 | 0.27 Dividend | |||||
Aug 9, 2024 | 37.35 | 37.59 | 36.68 | 37.52 | 36.75 | 150,900 |
Aug 8, 2024 | 37.58 | 37.71 | 36.91 | 37.70 | 36.66 | 111,500 |
Aug 7, 2024 | 37.42 | 37.82 | 36.82 | 37.03 | 36.01 | 130,700 |
Aug 6, 2024 | 37.10 | 37.65 | 36.65 | 37.16 | 36.14 | 142,900 |
Aug 5, 2024 | 36.47 | 37.13 | 35.89 | 37.11 | 36.09 | 150,700 |
Aug 2, 2024 | 36.94 | 37.67 | 36.68 | 37.54 | 36.51 | 135,500 |
Aug 1, 2024 | 39.46 | 39.50 | 37.54 | 37.67 | 36.63 | 149,600 |
Jul 31, 2024 | 41.50 | 41.50 | 38.99 | 39.34 | 38.26 | 214,600 |
Jul 30, 2024 | 39.90 | 41.25 | 39.79 | 40.75 | 39.63 | 304,800 |
Jul 29, 2024 | 41.53 | 41.70 | 40.61 | 40.66 | 39.54 | 92,400 |
Jul 26, 2024 | 41.64 | 42.78 | 41.21 | 41.76 | 40.61 | 120,800 |
Jul 25, 2024 | 40.60 | 41.68 | 40.30 | 41.19 | 40.06 | 172,500 |
Jul 24, 2024 | 40.63 | 41.56 | 40.40 | 40.47 | 39.36 | 82,800 |
Jul 23, 2024 | 39.75 | 41.30 | 39.44 | 40.77 | 39.65 | 116,300 |
Jul 22, 2024 | 39.36 | 40.14 | 38.46 | 39.91 | 38.81 | 115,400 |
Jul 19, 2024 | 39.41 | 40.24 | 39.10 | 39.25 | 38.17 | 392,400 |
Jul 18, 2024 | 39.88 | 40.31 | 37.55 | 39.21 | 38.13 | 138,500 |
Jul 17, 2024 | 39.04 | 40.38 | 38.64 | 40.11 | 39.01 | 265,100 |
Jul 16, 2024 | 38.13 | 39.47 | 38.13 | 39.39 | 38.31 | 146,900 |
Jul 15, 2024 | 37.00 | 38.36 | 37.00 | 37.87 | 36.83 | 112,800 |
Jul 12, 2024 | 36.79 | 37.03 | 36.39 | 36.74 | 35.73 | 93,800 |
Jul 11, 2024 | 35.28 | 36.60 | 34.95 | 36.34 | 35.34 | 123,100 |
Jul 10, 2024 | 34.39 | 35.08 | 34.39 | 34.80 | 33.84 | 102,800 |
Jul 9, 2024 | 34.01 | 34.42 | 34.01 | 34.36 | 33.41 | 72,600 |
Jul 8, 2024 | 34.28 | 34.58 | 34.07 | 34.08 | 33.14 | 76,000 |
Jul 5, 2024 | 34.62 | 34.62 | 33.87 | 33.96 | 33.03 | 79,700 |
Jul 3, 2024 | 35.01 | 35.01 | 34.46 | 34.51 | 33.56 | 36,600 |
Jul 2, 2024 | 34.76 | 35.14 | 34.44 | 35.02 | 34.06 | 64,400 |
Jul 1, 2024 | 35.09 | 35.65 | 34.57 | 34.65 | 33.70 | 153,000 |
Jun 28, 2024 | 35.42 | 35.67 | 34.85 | 35.35 | 34.38 | 723,500 |
Jun 27, 2024 | 34.22 | 35.15 | 33.96 | 35.15 | 34.18 | 113,400 |
Jun 26, 2024 | 33.26 | 34.56 | 33.18 | 34.17 | 33.23 | 111,500 |
Jun 25, 2024 | 33.12 | 33.83 | 33.12 | 33.40 | 32.48 | 92,800 |
Jun 24, 2024 | 32.99 | 33.62 | 32.99 | 33.20 | 32.29 | 62,300 |
Jun 21, 2024 | 32.96 | 33.15 | 32.61 | 32.96 | 32.05 | 166,300 |
Jun 20, 2024 | 32.68 | 33.10 | 32.68 | 32.96 | 32.05 | 54,600 |
Jun 18, 2024 | 32.56 | 33.02 | 32.56 | 32.94 | 32.03 | 77,400 |
Jun 17, 2024 | 32.11 | 32.60 | 31.96 | 32.54 | 31.64 | 57,700 |
Jun 14, 2024 | 32.04 | 32.48 | 31.99 | 32.13 | 31.25 | 65,500 |
Jun 13, 2024 | 32.57 | 32.75 | 32.19 | 32.44 | 31.55 | 57,700 |
Jun 12, 2024 | 32.53 | 33.68 | 32.15 | 32.66 | 31.76 | 141,900 |
Jun 11, 2024 | 31.37 | 32.07 | 31.06 | 31.90 | 31.02 | 120,800 |
Related Tickers
MBCN Middlefield Banc Corp.
29.48
+0.92%
SYBT Stock Yards Bancorp, Inc.
77.58
+1.37%
LKFN Lakeland Financial Corporation
61.84
+1.41%
SBFG SB Financial Group, Inc.
18.23
+0.77%
FCAP First Capital, Inc.
45.01
+1.31%
QCRH QCR Holdings, Inc.
67.96
+1.34%
RBCAA Republic Bancorp, Inc.
71.21
+2.25%
FXNC First National Corporation
19.59
+0.41%
FSFG First Savings Financial Group, Inc.
26.18
+2.11%
ONB Old National Bancorp
21.57
+1.08%